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
QBTS261120C00015000 11/4 9:46 AM 15.00 21.06 18 21.5 0.00 0.00% 1 229 114.31% Yes
QBTS261120C00018000 11/5 2:40 PM 18.00 18.50 16.75 21 -1.30 -6.57% 23 49 122.27% Yes
QBTS261120C00020000 11/3 9:52 AM 20.00 21.05 15.5 20.5 0.00 0.00% 6 44 121.53% Yes
QBTS261120C00023000 11/3 11:02 AM 23.00 18.75 14.5 18 0.00 0.00% 13 81 114.36% Yes
QBTS261120C00025000 11/3 10:39 AM 25.00 17.94 14.2 18.5 0.00 0.00% 13 41 123.17% Yes
QBTS261120C00027000 11/5 3:30 PM 27.00 15.97 13 16.2 -1.20 -6.99% 1 122 111.67% Yes
QBTS261120C00030000 11/5 3:31 PM 30.00 14.78 12.7 16.8 -0.17 -1.14% 4 220 122.07% Yes
QBTS261120C00032000 11/5 3:27 PM 32.00 14.49 12.15 14.8 1.20 9.03% 6 112 115.12% No
QBTS261120C00035000 11/5 12:05 PM 35.00 12.95 12.65 14.3 -0.26 -1.97% 1 441 122.07% No
QBTS261120C00037000 11/4 12:42 PM 37.00 13.25 11.75 13.6 0.00 0.00% 7 1049 119.04% No
QBTS261120C00040000 11/4 1:46 PM 40.00 12.21 11.2 13.05 0.00 0.00% 2 192 119.89% No
QBTS261120C00042000 11/5 2:19 PM 42.00 11.56 11.8 12.45 -3.14 -21.36% 1 149 123.29% No
QBTS261120C00045000 11/3 2:54 PM 45.00 13.39 11.25 12.15 0.00 0.00% 2 132 124.38% No
QBTS261120C00047000 11/5 12:10 PM 47.00 10.85 8.5 11.75 -1.75 -13.89% 1 47 114.28% No
QBTS261120C00050000 11/3 2:58 PM 50.00 10.37 9.15 11.35 -2.13 -17.04% 1 237 119.34% No
QBTS261120C00055000 11/5 3:06 PM 55.00 10.25 9.75 11.2 0.86 9.16% 1 456 127.14% No
QBTS261120C00060000 11/5 2:54 PM 60.00 9.50 9.1 10.8 0.54 6.03% 1 66 128.16% No
QBTS261120C00065000 11/5 3:27 PM 65.00 9.11 8.1 10.3 0.59 6.92% 8 292 126.86% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
QBTS261120P00015000 10/31 2:52 PM 15.00 3.22 3.55 3.85 0.00 0.00% 22 740 113.84% No
QBTS261120P00018000 11/4 3:50 PM 18.00 5.40 4.55 7.35 0.00 0.00% 5 19 123.61% No
QBTS261120P00020000 11/5 3:52 PM 20.00 6.70 6.15 6.7 0.25 3.88% 3 345 114.55% No
QBTS261120P00023000 10/30 11:56 AM 23.00 7.84 6 10.2 0.00 0.00% 1 187 112.94% No
QBTS261120P00025000 11/3 12:27 PM 25.00 9.10 9.2 10.1 0.00 0.00% 30 201 115.85% No
QBTS261120P00027000 11/4 2:52 PM 27.00 11.00 8.55 12.8 0.00 0.00% 2 115 112.65% No
QBTS261120P00030000 11/5 2:36 PM 30.00 12.85 12.5 13.4 1.12 9.55% 2 69 114.55% No
QBTS261120P00032000 11/4 3:51 PM 32.00 14.54 12.15 16.3 0.00 0.00% 1 312 113.04% Yes
QBTS261120P00035000 11/3 11:46 AM 35.00 15.90 16.2 19 0.00 0.00% 99 137 123.41% Yes
QBTS261120P00037000 10/28 2:38 PM 37.00 17.65 17.65 18.4 0.00 0.00% 5 0 113.56% Yes
QBTS261120P00040000 11/4 3:59 PM 40.00 20.50 18.9 22.5 0.00 0.00% 1 27 116.46% Yes
QBTS261120P00042000 10/21 11:41 AM 42.00 21.00 19 24 0.00 0.00% 51 53 109.86% Yes
QBTS261120P00045000 11/3 12:05 PM 45.00 24.10 23 26.5 0.00 0.00% 1 23 116.69% Yes
QBTS261120P00047000 10/23 10:57 AM 47.00 25.40 23 28 0.00 0.00% 10 4 109.42% Yes
QBTS261120P00050000 10/31 2:50 PM 50.00 26.62 25.5 30.5 0.00 0.00% 2 4 109.49% Yes
QBTS261120P00060000 10/24 3:42 PM 60.00 36.97 34 39 0.00 0.00% 4 3 108.90% Yes