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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS260618C00014000 | 10/29 12:35 PM | 14.00 | 22.05 | 17.15 | 21.15 | 0.00 | 0.00% | 22 | 11 | 122.17% | Yes |
| QBTS260618C00015000 | 10/30 11:20 AM | 15.00 | 22.45 | 17.25 | 19.7 | 0.00 | 0.00% | 18 | 17 | 121.00% | Yes |
| QBTS260618C00016000 | 10/30 10:32 AM | 16.00 | 21.05 | 15.9 | 19.6 | 0.00 | 0.00% | 24 | 13 | 118.46% | Yes |
| QBTS260618C00017000 | 11/5 1:08 PM | 17.00 | 17.00 | 16.55 | 19.05 | -3.38 | -16.58% | 1 | 19 | 130.47% | Yes |
| QBTS260618C00018000 | 10/30 12:18 PM | 18.00 | 21.07 | 14.7 | 18.75 | 0.00 | 0.00% | 52 | 39 | 120.58% | Yes |
| QBTS260618C00019000 | 10/30 10:32 AM | 19.00 | 19.15 | 14.25 | 17.85 | 0.00 | 0.00% | 108 | 55 | 118.12% | Yes |
| QBTS260618C00020000 | 11/4 12:34 PM | 20.00 | 16.30 | 13.8 | 16.95 | 0.00 | 0.00% | 6 | 188 | 115.58% | Yes |
| QBTS260618C00021000 | 11/5 11:43 AM | 21.00 | 14.76 | 13.45 | 16.05 | -2.85 | -16.18% | 1 | 103 | 113.67% | Yes |
| QBTS260618C00022000 | 11/5 10:56 AM | 22.00 | 14.65 | 13.25 | 16.5 | -1.71 | -10.45% | 3 | 75 | 122.58% | Yes |
| QBTS260618C00023000 | 11/5 3:04 PM | 23.00 | 14.40 | 12.35 | 15 | -2.45 | -14.54% | 2 | 3 | 111.96% | Yes |
| QBTS260618C00024000 | 10/30 10:33 AM | 24.00 | 16.61 | 11.95 | 15.85 | 0.00 | 0.00% | 2 | 3 | 121.09% | Yes |
| QBTS260618C00025000 | 11/5 3:04 PM | 25.00 | 13.60 | 11.55 | 13.8 | 0.44 | 3.34% | 83 | 63 | 110.45% | Yes |
| QBTS260618C00026000 | 11/3 11:06 AM | 26.00 | 14.50 | 12.65 | 14.75 | 0.00 | 0.00% | 1 | 5 | 128.88% | Yes |
| QBTS260618C00027000 | 10/29 3:27 PM | 27.00 | 15.28 | 12.35 | 14 | 0.00 | 0.00% | 42 | 17 | 126.83% | Yes |
| QBTS260618C00028000 | 11/3 1:55 PM | 28.00 | 14.03 | 11 | 13.95 | 0.00 | 0.00% | 8 | 26 | 122.58% | Yes |
| QBTS260618C00029000 | 11/5 2:50 PM | 29.00 | 12.05 | 10.55 | 13.7 | -1.65 | -12.04% | 1 | 22 | 122.53% | Yes |
| QBTS260618C00030000 | 11/5 1:57 PM | 30.00 | 11.40 | 11.2 | 12.8 | 0.40 | 3.64% | 1 | 331 | 125.00% | Yes |
| QBTS260618C00031000 | 11/5 3:10 PM | 31.00 | 11.60 | 11.1 | 11.85 | 1.02 | 9.64% | 1 | 61 | 122.61% | Yes |
| QBTS260618C00032000 | 11/5 3:57 PM | 32.00 | 11.03 | 9.55 | 11.3 | 0.48 | 4.55% | 2 | 15 | 114.23% | No |
| QBTS260618C00033000 | 11/5 11:35 AM | 33.00 | 10.80 | 9.05 | 12.2 | 0.80 | 8.00% | 3 | 35 | 119.90% | No |
| QBTS260618C00034000 | 11/4 1:27 PM | 34.00 | 10.33 | 8.45 | 10.75 | 0.00 | 0.00% | 15 | 48 | 111.84% | No |
| QBTS260618C00035000 | 11/5 3:39 PM | 35.00 | 10.20 | 9 | 11.3 | 0.60 | 6.25% | 18 | 213 | 120.92% | No |
| QBTS260618C00036000 | 11/3 2:43 PM | 36.00 | 11.59 | 9.75 | 10.2 | 0.00 | 0.00% | 1 | 39 | 121.95% | No |
| QBTS260618C00037000 | 11/3 3:32 PM | 37.00 | 11.00 | 8.3 | 10.2 | 0.00 | 0.00% | 26 | 44 | 116.94% | No |
| QBTS260618C00038000 | 11/3 2:43 PM | 38.00 | 11.04 | 9 | 11.1 | 0.00 | 0.00% | 1 | 46 | 128.20% | No |
| QBTS260618C00039000 | 11/5 3:29 PM | 39.00 | 9.36 | 8.9 | 10.8 | -1.57 | -14.36% | 2 | 90 | 128.58% | No |
| QBTS260618C00040000 | 11/5 3:03 PM | 40.00 | 9.13 | 7.25 | 10.35 | 0.53 | 6.16% | 44 | 185 | 119.90% | No |
| QBTS260618C00041000 | 10/31 10:24 AM | 41.00 | 11.99 | 8.4 | 9.85 | 0.00 | 0.00% | 59 | 98 | 125.67% | No |
| QBTS260618C00042000 | 10/31 2:00 PM | 42.00 | 11.46 | 7.8 | 10.35 | 0.00 | 0.00% | 1 | 114 | 127.41% | No |
| QBTS260618C00043000 | 10/30 1:19 PM | 43.00 | 11.20 | 7.05 | 9.85 | 0.00 | 0.00% | 6 | 42 | 123.05% | No |
| QBTS260618C00044000 | 11/5 12:07 PM | 44.00 | 8.00 | 7 | 9.45 | -0.45 | -5.33% | 53 | 331 | 122.83% | No |
| QBTS260618C00045000 | 11/4 3:43 PM | 45.00 | 7.60 | 7.5 | 8.45 | 0.00 | 0.00% | 106 | 208 | 122.27% | No |
| QBTS260618C00046000 | 11/4 3:02 PM | 46.00 | 7.25 | 6.7 | 9.05 | 0.00 | 0.00% | 2 | 83 | 123.19% | No |
| QBTS260618C00047000 | 10/31 10:17 AM | 47.00 | 10.70 | 6.2 | 8.1 | 0.00 | 0.00% | 3 | 24 | 117.60% | No |
| QBTS260618C00048000 | 11/3 10:32 AM | 48.00 | 8.65 | 6.05 | 9.35 | 0.00 | 0.00% | 9 | 8 | 125.10% | No |
| QBTS260618C00049000 | 10/24 9:32 AM | 49.00 | 8.45 | 6.7 | 8.6 | 0.00 | 0.00% | 1 | 6 | 126.37% | No |
| QBTS260618C00050000 | 11/5 11:44 AM | 50.00 | 6.97 | 6.7 | 8.25 | 0.47 | 7.23% | 15 | 307 | 126.27% | No |
| QBTS260618C00060000 | 11/5 3:43 PM | 60.00 | 5.90 | 4.7 | 6.2 | 0.42 | 7.66% | 2 | 226 | 119.95% | No |
| QBTS260618C00065000 | 11/5 12:12 PM | 65.00 | 5.35 | 4.1 | 6.65 | 0.15 | 2.88% | 19 | 338 | 125.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS260618P00014000 | 11/4 3:48 PM | 14.00 | 2.00 | 1.42 | 2.17 | 0.00 | 0.00% | 2 | 20 | 113.92% | No |
| QBTS260618P00016000 | 10/29 3:15 PM | 16.00 | 2.32 | 2.3 | 2.7 | 0.00 | 0.00% | 87 | 83 | 113.72% | No |
| QBTS260618P00018000 | 10/31 1:44 PM | 18.00 | 2.90 | 2.9 | 3.95 | 0.00 | 0.00% | 10 | 62 | 115.60% | No |
| QBTS260618P00019000 | 10/27 1:16 PM | 19.00 | 3.62 | 3.35 | 4.15 | 0.00 | 0.00% | 3 | 17 | 113.43% | No |
| QBTS260618P00020000 | 11/5 3:47 PM | 20.00 | 4.30 | 4.05 | 4.55 | 0.00 | 0.00% | 4 | 814 | 114.70% | No |
| QBTS260618P00021000 | 10/30 10:41 AM | 21.00 | 4.67 | 4.35 | 5.2 | 0.00 | 0.00% | 22 | 8 | 114.38% | No |
| QBTS260618P00022000 | 11/5 3:48 PM | 22.00 | 5.30 | 5.05 | 5.55 | 0.45 | 9.28% | 2 | 38 | 114.53% | No |
| QBTS260618P00023000 | 11/4 12:51 PM | 23.00 | 5.62 | 5.4 | 6 | 0.00 | 0.00% | 2 | 41 | 112.60% | No |
| QBTS260618P00024000 | 11/5 3:47 PM | 24.00 | 6.37 | 6.1 | 6.65 | 0.52 | 8.89% | 3 | 56 | 114.28% | No |
| QBTS260618P00025000 | 11/5 2:05 PM | 25.00 | 6.80 | 5.95 | 7.1 | 0.12 | 1.80% | 5 | 537 | 108.77% | No |
| QBTS260618P00026000 | 11/5 1:44 PM | 26.00 | 7.35 | 7.25 | 8.2 | 0.19 | 2.65% | 1 | 227 | 116.63% | No |
| QBTS260618P00027000 | 11/4 3:56 PM | 27.00 | 8.50 | 7.25 | 9.4 | 0.00 | 0.00% | 1 | 98 | 116.48% | No |
| QBTS260618P00028000 | 10/30 10:33 AM | 28.00 | 8.10 | 8 | 9.5 | 0.00 | 0.00% | 2 | 46 | 114.04% | No |
| QBTS260618P00029000 | 10/30 10:32 AM | 29.00 | 9.90 | 8.7 | 9.9 | 1.15 | 13.14% | 1 | 82 | 112.99% | No |
| QBTS260618P00030000 | 11/5 1:33 PM | 30.00 | 10.30 | 8.65 | 11.3 | 0.80 | 8.42% | 1 | 180 | 113.28% | No |
| QBTS260618P00031000 | 11/4 1:45 PM | 31.00 | 10.76 | 10.4 | 11.9 | 0.00 | 0.00% | 4 | 55 | 119.12% | No |
| QBTS260618P00032000 | 11/4 12:18 PM | 32.00 | 11.12 | 10.5 | 11.9 | 0.00 | 0.00% | 5 | 14 | 111.96% | Yes |
| QBTS260618P00033000 | 11/4 12:51 PM | 33.00 | 11.71 | 11.15 | 12.25 | 0.00 | 0.00% | 2 | 22 | 109.89% | Yes |
| QBTS260618P00034000 | 11/3 10:39 AM | 34.00 | 11.80 | 11.95 | 14.1 | 0.00 | 0.00% | 2 | 82 | 116.72% | Yes |
| QBTS260618P00035000 | 11/3 3:05 PM | 35.00 | 12.55 | 11.9 | 14.05 | 0.00 | 0.00% | 7 | 96 | 108.45% | Yes |
| QBTS260618P00036000 | 11/4 3:10 PM | 36.00 | 14.59 | 13.35 | 14.9 | 0.00 | 0.00% | 10 | 56 | 113.04% | Yes |
| QBTS260618P00037000 | 11/3 10:37 AM | 37.00 | 14.15 | 13 | 15.35 | 0.00 | 0.00% | 5 | 14 | 105.81% | Yes |
| QBTS260618P00038000 | 10/30 11:21 AM | 38.00 | 14.41 | 15.25 | 17.05 | 0.00 | 0.00% | 2 | 3 | 118.80% | Yes |
| QBTS260618P00039000 | 10/29 3:26 PM | 39.00 | 15.75 | 15.6 | 17.35 | 0.00 | 0.00% | 2 | 136 | 114.26% | Yes |
| QBTS260618P00040000 | 11/4 9:47 AM | 40.00 | 16.83 | 16.1 | 18.2 | 0.00 | 0.00% | 10 | 77 | 113.33% | Yes |
| QBTS260618P00041000 | 10/30 11:01 AM | 41.00 | 17.05 | 17.1 | 19.4 | 0.00 | 0.00% | 2 | 52 | 116.75% | Yes |
| QBTS260618P00042000 | 10/30 11:21 AM | 42.00 | 17.45 | 17.2 | 20.05 | 0.00 | 0.00% | 2 | 1 | 112.55% | Yes |
| QBTS260618P00043000 | 10/30 10:34 AM | 43.00 | 18.51 | 18 | 21.25 | 0.00 | 0.00% | 2 | 19 | 114.75% | Yes |
| QBTS260618P00044000 | 11/3 10:36 AM | 44.00 | 19.20 | 19.2 | 21.3 | 0.00 | 0.00% | 70 | 60 | 112.99% | Yes |
| QBTS260618P00045000 | 11/3 10:34 AM | 45.00 | 20.10 | 20 | 23.15 | 0.00 | 0.00% | 4 | 9 | 118.36% | Yes |
| QBTS260618P00046000 | 11/3 12:14 PM | 46.00 | 21.28 | 20.45 | 24 | 0.00 | 0.00% | 68 | 73 | 116.72% | Yes |
| QBTS260618P00047000 | 11/3 10:35 AM | 47.00 | 21.70 | 21.25 | 24.05 | 0.00 | 0.00% | 41 | 27 | 112.70% | Yes |
| QBTS260618P00048000 | 11/3 10:38 AM | 48.00 | 22.20 | 22.1 | 25.65 | 0.00 | 0.00% | 4 | 5 | 116.85% | Yes |
| QBTS260618P00049000 | 11/3 10:38 AM | 49.00 | 23.20 | 23.2 | 25.2 | 0.00 | 0.00% | 26 | 15 | 111.67% | Yes |
| QBTS260618P00050000 | 11/3 10:34 AM | 50.00 | 24.20 | 23.3 | 27.1 | 0.00 | 0.00% | 4 | 13 | 113.38% | Yes |
| QBTS260618P00060000 | 10/29 12:36 PM | 60.00 | 32.86 | 32.4 | 35.8 | 0.00 | 0.00% | 2 | 3 | 116.48% | Yes |
| QBTS260618P00065000 | 11/5 9:33 AM | 65.00 | 39.45 | 36.6 | 39.6 | 1.15 | 3.00% | 5 | 9 | 111.55% | Yes |
