Explore strikes, OI, IV and strategy data for QBTS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS260417C00005000 | 11/3 9:36 AM | 5.00 | 30.90 | 24.5 | 27.75 | 0.00 | 0.00% | 3 | 118 | 140.23% | Yes |
| QBTS260417C00010000 | 11/5 11:14 AM | 10.00 | 21.20 | 19.7 | 22.45 | -4.40 | -17.19% | 1 | 95 | 79.69% | Yes |
| QBTS260417C00011000 | 11/5 2:00 PM | 11.00 | 20.50 | 19.55 | 22.85 | -2.55 | -11.06% | 5 | 11 | 143.85% | Yes |
| QBTS260417C00012000 | 11/3 12:36 PM | 12.00 | 21.70 | 18.25 | 20.75 | 0.00 | 0.00% | 1 | 66 | 102.54% | Yes |
| QBTS260417C00013000 | 10/22 10:51 AM | 13.00 | 16.00 | 17.15 | 21.1 | 0.00 | 0.00% | 1 | 21 | 120.85% | Yes |
| QBTS260417C00014000 | 11/3 10:16 AM | 14.00 | 21.10 | 16.5 | 19.8 | 0.00 | 0.00% | 2 | 559 | 112.99% | Yes |
| QBTS260417C00015000 | 11/4 9:52 AM | 15.00 | 18.34 | 16 | 18.4 | 0.00 | 0.00% | 1 | 577 | 106.45% | Yes |
| QBTS260417C00016000 | 11/4 10:22 AM | 16.00 | 18.00 | 16.2 | 18.5 | 0.00 | 0.00% | 5 | 821 | 129.39% | Yes |
| QBTS260417C00017000 | 11/4 1:39 PM | 17.00 | 15.85 | 16.1 | 17.05 | 0.00 | 0.00% | 1 | 308 | 125.78% | Yes |
| QBTS260417C00018000 | 11/5 2:28 PM | 18.00 | 15.55 | 14.2 | 17.45 | -1.00 | -6.04% | 1 | 891 | 122.61% | Yes |
| QBTS260417C00019000 | 11/5 12:57 PM | 19.00 | 15.01 | 13.4 | 15.8 | -2.43 | -13.93% | 3 | 215 | 109.62% | Yes |
| QBTS260417C00020000 | 11/5 11:24 AM | 20.00 | 14.06 | 14.1 | 16.2 | 0.66 | 4.93% | 4 | 699 | 131.54% | Yes |
| QBTS260417C00021000 | 11/5 2:27 PM | 21.00 | 13.85 | 12.05 | 15.5 | -1.02 | -6.86% | 2 | 204 | 116.11% | Yes |
| QBTS260417C00022000 | 11/5 10:09 AM | 22.00 | 13.70 | 11.9 | 13.85 | 0.54 | 4.10% | 1 | 240 | 109.86% | Yes |
| QBTS260417C00023000 | 11/4 9:32 AM | 23.00 | 13.35 | 12.5 | 13.4 | 0.00 | 0.00% | 1 | 2531 | 119.68% | Yes |
| QBTS260417C00024000 | 11/3 10:23 AM | 24.00 | 14.25 | 10.9 | 13.8 | 0.00 | 0.00% | 2 | 297 | 117.80% | Yes |
| QBTS260417C00025000 | 11/5 11:19 AM | 25.00 | 11.81 | 10.5 | 12.6 | 0.36 | 3.14% | 3 | 729 | 112.70% | Yes |
| QBTS260417C00026000 | 11/5 2:14 PM | 26.00 | 11.40 | 10.1 | 13.2 | -4.80 | -29.63% | 17 | 287 | 120.80% | Yes |
| QBTS260417C00027000 | 11/5 10:51 AM | 27.00 | 11.00 | 9.45 | 11.35 | 0.59 | 5.67% | 1 | 963 | 108.98% | Yes |
| QBTS260417C00028000 | 11/5 3:34 PM | 28.00 | 10.80 | 10.15 | 11.8 | 0.77 | 7.68% | 39 | 354 | 122.78% | Yes |
| QBTS260417C00029000 | 11/5 2:14 PM | 29.00 | 10.20 | 9.05 | 11.7 | 0.23 | 2.31% | 1 | 164 | 119.78% | Yes |
| QBTS260417C00030000 | 11/5 3:30 PM | 30.00 | 10.10 | 9 | 11.35 | 0.93 | 10.14% | 52 | 1981 | 122.02% | Yes |
| QBTS260417C00031000 | 11/5 3:46 PM | 31.00 | 9.64 | 8.15 | 9.95 | -0.09 | -0.92% | 13 | 143 | 111.89% | Yes |
| QBTS260417C00032000 | 11/5 2:48 PM | 32.00 | 9.35 | 8.1 | 9.6 | 0.65 | 7.47% | 12 | 92 | 113.77% | No |
| QBTS260417C00033000 | 11/5 3:17 PM | 33.00 | 9.10 | 7.8 | 9.55 | -0.15 | -1.62% | 17 | 723 | 115.72% | No |
| QBTS260417C00034000 | 11/5 3:38 PM | 34.00 | 8.69 | 7.9 | 9.2 | 0.44 | 5.33% | 28 | 632 | 118.09% | No |
| QBTS260417C00035000 | 11/5 1:57 PM | 35.00 | 8.30 | 7.3 | 8.7 | 0.65 | 8.50% | 13 | 507 | 114.97% | No |
| QBTS260417C00036000 | 11/5 2:45 PM | 36.00 | 8.17 | 6.95 | 8.55 | 0.57 | 7.50% | 6 | 477 | 115.43% | No |
| QBTS260417C00037000 | 11/5 2:59 PM | 37.00 | 8.00 | 7.6 | 8.4 | 0.37 | 4.85% | 4 | 433 | 121.88% | No |
| QBTS260417C00038000 | 11/5 2:41 PM | 38.00 | 7.80 | 7.3 | 8 | 0.98 | 14.37% | 23 | 3655 | 120.80% | No |
| QBTS260417C00039000 | 11/5 2:43 PM | 39.00 | 7.38 | 6.4 | 8.55 | -0.17 | -2.25% | 15 | 194 | 121.73% | No |
| QBTS260417C00040000 | 11/5 3:42 PM | 40.00 | 7.20 | 6.5 | 8 | 0.80 | 12.50% | 182 | 704 | 121.90% | No |
| QBTS260417C00041000 | 11/5 12:53 PM | 41.00 | 6.82 | 5.25 | 7.2 | -1.28 | -15.80% | 4 | 262 | 112.31% | No |
| QBTS260417C00042000 | 11/5 12:53 PM | 42.00 | 6.57 | 5.8 | 7.2 | 0.07 | 1.08% | 7 | 34 | 118.34% | No |
| QBTS260417C00043000 | 11/5 3:16 PM | 43.00 | 6.70 | 6.3 | 7.25 | 0.32 | 5.02% | 3 | 67 | 124.24% | No |
| QBTS260417C00044000 | 11/5 3:16 PM | 44.00 | 6.45 | 5.2 | 7.05 | 0.31 | 5.05% | 2 | 129 | 118.85% | No |
| QBTS260417C00045000 | 11/5 3:58 PM | 45.00 | 6.33 | 5.3 | 7.2 | 0.83 | 15.09% | 47 | 227 | 122.75% | No |
| QBTS260417C00046000 | 11/4 1:48 PM | 46.00 | 5.77 | 5.25 | 6.7 | 0.00 | 0.00% | 3 | 42 | 121.73% | No |
| QBTS260417C00047000 | 11/5 11:43 AM | 47.00 | 5.75 | 5.45 | 7.15 | -1.50 | -20.69% | 2 | 34 | 127.91% | No |
| QBTS260417C00048000 | 11/5 3:06 PM | 48.00 | 5.85 | 5.65 | 6.8 | -1.65 | -22.00% | 2 | 21 | 129.13% | No |
| QBTS260417C00049000 | 11/5 3:26 PM | 49.00 | 5.60 | 4.5 | 6.25 | -2.70 | -32.53% | 3 | 562 | 120.85% | No |
| QBTS260417C00050000 | 11/5 2:41 PM | 50.00 | 5.50 | 4.6 | 5.9 | -0.40 | -6.78% | 24 | 882 | 121.34% | No |
| QBTS260417C00055000 | 11/5 10:16 AM | 55.00 | 4.35 | 3.9 | 5.3 | -0.70 | -13.86% | 2 | 982 | 122.34% | No |
| QBTS260417C00060000 | 11/5 2:36 PM | 60.00 | 4.20 | 4.1 | 4.7 | 0.39 | 10.24% | 7 | 211 | 127.69% | No |
| QBTS260417C00065000 | 11/5 3:46 PM | 65.00 | 3.77 | 3.65 | 3.85 | 0.37 | 10.88% | 72 | 393 | 126.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS260417P00005000 | 11/4 12:44 PM | 5.00 | 0.10 | 0.06 | 0.14 | 0.00 | 0.00% | 20 | 1576 | 139.06% | No |
| QBTS260417P00010000 | 11/5 12:35 PM | 10.00 | 0.55 | 0.36 | 0.55 | 0.07 | 14.58% | 41 | 681 | 118.65% | No |
| QBTS260417P00011000 | 11/4 3:21 PM | 11.00 | 0.71 | 0.44 | 0.83 | 0.00 | 0.00% | 15 | 230 | 119.34% | No |
| QBTS260417P00012000 | 11/5 11:50 AM | 12.00 | 0.80 | 0.44 | 1.05 | 0.07 | 9.59% | 10 | 709 | 115.43% | No |
| QBTS260417P00013000 | 11/3 11:21 AM | 13.00 | 0.91 | 0.93 | 1.26 | 0.00 | 0.00% | 2 | 2682 | 120.51% | No |
| QBTS260417P00014000 | 11/5 9:33 AM | 14.00 | 1.56 | 0.93 | 1.44 | 0.26 | 20.00% | 1 | 286 | 114.84% | No |
| QBTS260417P00015000 | 11/5 3:12 PM | 15.00 | 1.44 | 0.9 | 1.97 | 0.24 | 20.00% | 194 | 3074 | 114.21% | No |
| QBTS260417P00016000 | 11/5 2:31 PM | 16.00 | 1.75 | 1.48 | 2.07 | 0.15 | 9.37% | 1 | 249 | 115.28% | No |
| QBTS260417P00017000 | 11/5 11:32 AM | 17.00 | 2.15 | 1.76 | 2.31 | 0.40 | 22.86% | 9 | 240 | 113.57% | No |
| QBTS260417P00018000 | 11/5 3:39 PM | 18.00 | 2.20 | 1.92 | 2.44 | -0.30 | -12.00% | 5 | 438 | 108.94% | No |
| QBTS260417P00019000 | 11/5 1:12 PM | 19.00 | 2.83 | 2.51 | 3.5 | 0.11 | 4.04% | 1 | 234 | 118.36% | No |
| QBTS260417P00020000 | 11/5 2:29 PM | 20.00 | 3.15 | 2.99 | 3.2 | -0.25 | -7.35% | 5 | 712 | 111.96% | No |
| QBTS260417P00021000 | 11/5 2:21 PM | 21.00 | 3.60 | 3.1 | 3.95 | 0.10 | 2.86% | 3 | 595 | 111.99% | No |
| QBTS260417P00022000 | 11/4 10:15 AM | 22.00 | 4.09 | 3.85 | 4.55 | 0.00 | 0.00% | 4 | 1067 | 115.77% | No |
| QBTS260417P00023000 | 11/5 1:15 PM | 23.00 | 4.60 | 3.9 | 4.85 | 0.15 | 3.37% | 26 | 195 | 110.64% | No |
| QBTS260417P00024000 | 11/5 1:15 PM | 24.00 | 5.04 | 4.1 | 5.8 | 0.44 | 9.57% | 26 | 829 | 111.87% | No |
| QBTS260417P00025000 | 11/5 2:17 PM | 25.00 | 5.55 | 5.35 | 5.7 | 0.12 | 2.21% | 10 | 1245 | 112.65% | No |
| QBTS260417P00026000 | 11/5 12:40 PM | 26.00 | 6.22 | 5.05 | 7 | 0.47 | 8.17% | 5 | 698 | 111.96% | No |
| QBTS260417P00027000 | 11/5 2:15 PM | 27.00 | 6.70 | 6.4 | 7.25 | 0.90 | 15.52% | 1 | 290 | 115.31% | No |
| QBTS260417P00028000 | 11/5 10:29 AM | 28.00 | 7.35 | 6.35 | 8.15 | -0.16 | -2.13% | 59 | 257 | 113.01% | No |
| QBTS260417P00029000 | 11/5 10:12 AM | 29.00 | 8.40 | 7.6 | 8.7 | 1.20 | 16.67% | 23 | 134 | 117.02% | No |
| QBTS260417P00030000 | 11/5 2:16 PM | 30.00 | 8.50 | 7.7 | 9.35 | -0.50 | -5.56% | 13 | 236 | 113.67% | No |
| QBTS260417P00031000 | 11/5 2:26 PM | 31.00 | 9.15 | 7.95 | 10.3 | 0.15 | 1.67% | 4 | 375 | 113.14% | No |
| QBTS260417P00032000 | 11/5 2:16 PM | 32.00 | 9.80 | 9.15 | 10.7 | -0.22 | -2.20% | 1 | 250 | 115.02% | Yes |
| QBTS260417P00033000 | 11/3 11:35 AM | 33.00 | 10.24 | 10.1 | 11.55 | 0.00 | 0.00% | 12 | 216 | 117.90% | Yes |
| QBTS260417P00034000 | 11/5 10:25 AM | 34.00 | 11.45 | 10.55 | 12.4 | -0.25 | -2.14% | 1 | 90 | 117.43% | Yes |
| QBTS260417P00035000 | 11/5 2:15 PM | 35.00 | 11.95 | 10.8 | 13.1 | 0.33 | 2.84% | 2 | 77 | 114.60% | Yes |
| QBTS260417P00036000 | 10/30 12:13 PM | 36.00 | 11.45 | 11.5 | 13.35 | 0.00 | 0.00% | 1 | 28 | 111.69% | Yes |
| QBTS260417P00037000 | 10/29 10:07 AM | 37.00 | 13.00 | 12.1 | 14.25 | 0.00 | 0.00% | 1 | 14 | 112.04% | Yes |
| QBTS260417P00038000 | 10/31 10:00 AM | 38.00 | 12.00 | 12.9 | 15.15 | 0.00 | 0.00% | 20 | 48 | 113.43% | Yes |
| QBTS260417P00039000 | 11/5 2:27 PM | 39.00 | 14.90 | 13.3 | 16.05 | 1.15 | 8.36% | 1 | 40 | 112.26% | Yes |
| QBTS260417P00040000 | 11/5 2:26 PM | 40.00 | 15.60 | 13.8 | 15.8 | 0.00 | 0.00% | 1 | 82 | 104.61% | Yes |
| QBTS260417P00041000 | 11/5 2:21 PM | 41.00 | 16.35 | 14.35 | 17.6 | 0.80 | 5.14% | 2 | 70 | 109.55% | Yes |
| QBTS260417P00042000 | 11/5 2:18 PM | 42.00 | 17.15 | 15.6 | 18.7 | -0.44 | -2.50% | 1 | 227 | 114.36% | Yes |
| QBTS260417P00043000 | 10/21 10:19 AM | 43.00 | 16.95 | 16.4 | 19.15 | 0.00 | 0.00% | 3 | 51 | 112.40% | Yes |
| QBTS260417P00044000 | 11/5 2:29 PM | 44.00 | 18.75 | 17.3 | 20.75 | 1.30 | 7.45% | 1 | 33 | 117.92% | Yes |
| QBTS260417P00045000 | 11/4 10:27 AM | 45.00 | 19.00 | 18.15 | 20.05 | 0.00 | 0.00% | 4 | 11 | 109.06% | Yes |
| QBTS260417P00046000 | 11/5 12:40 PM | 46.00 | 20.69 | 18.35 | 22.3 | 1.74 | 9.18% | 1 | 12 | 114.09% | Yes |
| QBTS260417P00047000 | 11/3 10:35 AM | 47.00 | 19.95 | 20.7 | 21.55 | 0.00 | 0.00% | 50 | 27 | 113.87% | Yes |
| QBTS260417P00048000 | 11/3 10:35 AM | 48.00 | 20.85 | 20.45 | 24 | 0.00 | 0.00% | 52 | 48 | 117.24% | Yes |
| QBTS260417P00049000 | 11/5 3:16 PM | 49.00 | 22.75 | 21.8 | 24.5 | 1.75 | 8.33% | 2 | 31 | 118.36% | Yes |
| QBTS260417P00050000 | 11/5 2:26 PM | 50.00 | 23.70 | 22 | 24.85 | -0.30 | -1.25% | 3 | 76 | 111.38% | Yes |
| QBTS260417P00055000 | 11/3 10:38 AM | 55.00 | 26.40 | 26.5 | 29 | 0.00 | 0.00% | 4 | 76 | 111.72% | Yes |
| QBTS260417P00060000 | 10/24 10:51 AM | 60.00 | 32.25 | 30.8 | 33.85 | 0.00 | 0.00% | 9 | 34 | 113.82% | Yes |
| QBTS260417P00065000 | 11/3 3:45 PM | 65.00 | 35.25 | 35.3 | 38.25 | 0.00 | 0.00% | 19 | 57 | 112.84% | Yes |
