WhaleQuant.io

QBTS Options Chain Overview

Explore strikes, OI, IV and strategy data for QBTS.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
QBTS260918C00015000 10/31 9:50 AM 15.00 23.95 17.65 21.55 0.00 0.00% 1 18 122.46% Yes
QBTS260918C00018000 11/5 9:37 AM 18.00 16.87 15.95 19.35 -0.28 -1.63% 1 46 115.43% Yes
QBTS260918C00020000 11/4 3:47 PM 20.00 15.55 14.9 18.65 0.00 0.00% 2 130 116.24% Yes
QBTS260918C00023000 11/3 3:46 PM 23.00 18.25 13.75 18 0.00 0.00% 2 35 120.61% Yes
QBTS260918C00025000 11/3 1:41 PM 25.00 16.92 13 16.8 0.00 0.00% 2 41 117.90% Yes
QBTS260918C00028000 11/5 3:11 PM 28.00 14.55 12.1 14.75 0.05 0.34% 5 127 113.16% Yes
QBTS260918C00030000 11/5 3:32 PM 30.00 13.35 11.45 15.5 -2.15 -13.87% 4 121 120.25% Yes
QBTS260918C00032000 11/5 3:12 PM 32.00 13.55 11.15 14 1.55 12.92% 8 134 117.02% No
QBTS260918C00035000 11/5 12:42 PM 35.00 12.09 11 12.65 0.22 1.85% 3 44 117.58% No
QBTS260918C00037000 11/5 9:33 AM 37.00 12.85 11.2 12.35 0.65 5.33% 1 93 121.75% No
QBTS260918C00040000 11/5 12:11 PM 40.00 11.55 10.8 11.35 0.95 8.96% 2 64 121.51% No
QBTS260918C00042000 11/5 3:33 PM 42.00 10.67 10.2 11.2 -0.05 -0.47% 7 64 121.88% No
QBTS260918C00045000 11/3 10:07 AM 45.00 12.17 8.05 11.6 0.00 0.00% 6 52 119.26% No
QBTS260918C00047000 10/29 11:37 AM 47.00 12.05 7.75 11.45 0.00 0.00% 2 53 120.47% No
QBTS260918C00050000 11/5 10:18 AM 50.00 8.70 9 11.05 -0.80 -8.42% 1 149 128.66% No
QBTS260918C00060000 11/3 10:24 AM 60.00 9.05 7.85 8.7 0.00 0.00% 1 82 125.73% No
QBTS260918C00065000 11/5 11:38 AM 65.00 7.45 6.8 9.65 -1.50 -16.76% 5 77 130.42% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
QBTS260918P00015000 11/5 12:31 PM 15.00 3.22 2.93 3.9 0.02 0.62% 11 21 119.53% No
QBTS260918P00018000 10/27 9:56 AM 18.00 4.50 3.55 5.55 0.00 0.00% 1 51 114.26% No
QBTS260918P00020000 11/4 3:34 PM 20.00 5.70 4.5 7.1 0.00 0.00% 5 257 116.87% No
QBTS260918P00023000 11/3 2:16 PM 23.00 6.66 5.4 9.25 0.00 0.00% 3 170 114.21% No
QBTS260918P00025000 11/4 10:42 AM 25.00 8.65 6.9 10.15 0.00 0.00% 1 17 113.87% No
QBTS260918P00028000 10/30 3:46 PM 28.00 9.30 9.15 11.8 0.00 0.00% 6 1304 113.92% No
QBTS260918P00030000 11/5 1:58 PM 30.00 11.60 11.1 12.55 -0.40 -3.33% 47 232 113.83% No
QBTS260918P00032000 10/16 9:33 AM 32.00 10.50 11.05 14.75 0.00 0.00% 0 121 110.62% Yes
QBTS260918P00035000 10/30 10:34 AM 35.00 14.50 13.2 16.9 0.00 0.00% 2 251 110.46% Yes
QBTS260918P00037000 11/3 12:22 PM 37.00 16.23 16 17.4 0.00 0.00% 14 111 111.94% Yes
QBTS260918P00040000 11/3 12:22 PM 40.00 18.44 16.95 19.6 0.00 0.00% 2 13 105.44% Yes
QBTS260918P00042000 10/15 11:22 AM 42.00 16.54 18.5 22.7 0.00 0.00% 0 51 112.21% Yes
QBTS260918P00045000 11/3 2:31 PM 45.00 22.06 20.9 25.25 0.00 0.00% 2 179 112.84% Yes
QBTS260918P00047000 10/27 11:19 AM 47.00 23.65 22.7 26.25 0.00 0.00% 15 1 110.82% Yes
QBTS260918P00050000 10/21 11:32 AM 50.00 26.20 25 27.95 0.00 0.00% 58 53 106.59% Yes
QBTS260918P00060000 11/3 12:22 PM 60.00 34.60 33.6 36.2 0.00 0.00% 14 118 105.26% Yes
QBTS260918P00065000 11/3 2:31 PM 65.00 38.48 38 40.85 0.00 0.00% 4 53 106.13% Yes