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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS270115C00001000 | 11/3 3:09 PM | 1.00 | 32.10 | 28 | 32.5 | 0.00 | 0.00% | 3 | 937 | 208.59% | Yes |
| QBTS270115C00002000 | 10/29 2:24 PM | 2.00 | 32.01 | 27 | 31.5 | 0.00 | 0.00% | 1 | 753 | 155.27% | Yes |
| QBTS270115C00003000 | 11/5 2:03 PM | 3.00 | 27.87 | 26 | 30 | -3.08 | -9.95% | 1 | 714 | 278.32% | Yes |
| QBTS270115C00004000 | 11/5 1:34 PM | 4.00 | 26.95 | 25 | 30 | -1.26 | -4.47% | 1 | 2403 | 132.81% | Yes |
| QBTS270115C00005000 | 11/4 3:55 PM | 5.00 | 25.14 | 24.5 | 27.5 | 0.00 | 0.00% | 2 | 3453 | 167.87% | Yes |
| QBTS270115C00007000 | 11/4 3:51 PM | 7.00 | 23.81 | 23.55 | 26.9 | 0.00 | 0.00% | 7 | 3528 | 124.71% | Yes |
| QBTS270115C00010000 | 11/5 3:51 PM | 10.00 | 22.50 | 22.5 | 24.4 | 0.25 | 1.12% | 2 | 3867 | 125.78% | Yes |
| QBTS270115C00012000 | 11/5 2:39 PM | 12.00 | 22.23 | 20 | 23 | -0.17 | -0.76% | 12 | 1937 | 108.55% | Yes |
| QBTS270115C00015000 | 11/5 3:46 PM | 15.00 | 20.50 | 20 | 21 | 0.75 | 3.80% | 19 | 5869 | 118.19% | Yes |
| QBTS270115C00017000 | 11/5 1:21 PM | 17.00 | 19.65 | 17.5 | 20.6 | -0.73 | -3.58% | 17 | 4352 | 110.62% | Yes |
| QBTS270115C00020000 | 11/5 3:10 PM | 20.00 | 18.70 | 17.65 | 19 | 1.20 | 6.86% | 65 | 9650 | 117.33% | Yes |
| QBTS270115C00022000 | 11/5 9:59 AM | 22.00 | 17.00 | 17 | 19.2 | -2.51 | -12.87% | 2 | 4974 | 123.10% | Yes |
| QBTS270115C00025000 | 11/5 3:45 PM | 25.00 | 16.80 | 15.3 | 17.2 | -0.70 | -4.00% | 17 | 2556 | 113.97% | Yes |
| QBTS270115C00027000 | 11/4 2:14 PM | 27.00 | 15.73 | 14 | 18.5 | 0.00 | 0.00% | 2 | 1134 | 120.13% | Yes |
| QBTS270115C00030000 | 11/5 3:30 PM | 30.00 | 15.77 | 15.1 | 16.9 | 1.27 | 8.76% | 38 | 8027 | 125.61% | Yes |
| QBTS270115C00032000 | 11/5 3:56 PM | 32.00 | 16.30 | 14.25 | 15.35 | 2.30 | 16.43% | 24 | 2826 | 119.17% | No |
| QBTS270115C00035000 | 11/5 2:49 PM | 35.00 | 14.29 | 13.05 | 15.3 | 0.49 | 3.55% | 14 | 5271 | 119.96% | No |
| QBTS270115C00037000 | 11/5 3:30 PM | 37.00 | 13.94 | 12.9 | 14.25 | 0.94 | 7.23% | 11 | 2525 | 118.63% | No |
| QBTS270115C00040000 | 11/5 3:42 PM | 40.00 | 13.15 | 12.5 | 13.9 | 0.20 | 1.54% | 11 | 6839 | 120.65% | No |
| QBTS270115C00042000 | 11/5 3:49 PM | 42.00 | 12.81 | 12.55 | 13.65 | -0.51 | -3.83% | 17 | 278 | 122.97% | No |
| QBTS270115C00045000 | 11/5 3:59 PM | 45.00 | 12.40 | 11.6 | 13.2 | 0.74 | 6.35% | 6 | 2760 | 121.64% | No |
| QBTS270115C00047000 | 11/3 3:24 PM | 47.00 | 11.35 | 11.35 | 12.5 | -2.00 | -14.98% | 1 | 351 | 120.56% | No |
| QBTS270115C00050000 | 11/5 2:38 PM | 50.00 | 11.70 | 10.95 | 14 | -0.25 | -2.09% | 6 | 465 | 128.59% | No |
| QBTS270115C00055000 | 11/5 11:37 AM | 55.00 | 10.70 | 10.6 | 11.55 | 0.45 | 4.39% | 2 | 1821 | 123.24% | No |
| QBTS270115C00060000 | 11/5 1:35 PM | 60.00 | 10.20 | 9.95 | 10.9 | 0.22 | 2.20% | 2 | 1290 | 123.21% | No |
| QBTS270115C00065000 | 11/5 3:30 PM | 65.00 | 9.97 | 8.7 | 12.5 | 0.52 | 5.50% | 13 | 2009 | 128.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS270115P00001000 | 10/30 11:51 AM | 1.00 | 0.04 | 0.04 | 0.07 | 0.00 | 0.00% | 2 | 5180 | 154.69% | No |
| QBTS270115P00002000 | 11/4 10:41 AM | 2.00 | 0.10 | 0.07 | 0.12 | 0.00 | 0.00% | 6 | 5335 | 130.08% | No |
| QBTS270115P00003000 | 11/5 10:08 AM | 3.00 | 0.20 | 0.12 | 0.24 | 0.02 | 11.11% | 10 | 1749 | 122.66% | No |
| QBTS270115P00004000 | 11/5 2:42 PM | 4.00 | 0.31 | 0.21 | 0.4 | -0.04 | -11.43% | 12 | 1263 | 118.95% | No |
| QBTS270115P00005000 | 11/5 11:07 AM | 5.00 | 0.55 | 0.33 | 0.6 | 0.05 | 10.00% | 29 | 12799 | 116.31% | No |
| QBTS270115P00007000 | 11/4 1:41 PM | 7.00 | 1.03 | 0.9 | 1.15 | 0.00 | 0.00% | 18 | 5468 | 118.21% | No |
| QBTS270115P00010000 | 11/5 11:00 AM | 10.00 | 1.90 | 1.9 | 2.19 | -0.10 | -5.00% | 59 | 7398 | 116.80% | No |
| QBTS270115P00012000 | 11/5 11:53 AM | 12.00 | 2.50 | 2.03 | 4 | 0.08 | 3.31% | 10 | 3411 | 118.90% | No |
| QBTS270115P00015000 | 11/5 12:43 PM | 15.00 | 4.20 | 3.35 | 5 | 0.30 | 7.69% | 2 | 5435 | 113.55% | No |
| QBTS270115P00017000 | 11/5 2:58 PM | 17.00 | 5.14 | 4.3 | 6.3 | -0.16 | -3.02% | 60 | 4061 | 114.31% | No |
| QBTS270115P00020000 | 11/5 10:26 AM | 20.00 | 6.90 | 5.95 | 7.7 | 0.00 | 0.00% | 10 | 1618 | 111.65% | No |
| QBTS270115P00022000 | 11/4 3:23 PM | 22.00 | 8.27 | 7.5 | 10.5 | 0.00 | 0.00% | 1 | 2623 | 122.22% | No |
| QBTS270115P00025000 | 11/5 2:36 PM | 25.00 | 9.80 | 8.5 | 11.4 | -0.45 | -4.39% | 11 | 684 | 111.16% | No |
| QBTS270115P00027000 | 11/5 2:58 PM | 27.00 | 11.32 | 9.1 | 12.9 | 0.84 | 8.02% | 50 | 739 | 108.24% | No |
| QBTS270115P00030000 | 11/4 3:56 PM | 30.00 | 13.95 | 12.9 | 14.9 | 0.00 | 0.00% | 9 | 637 | 115.55% | No |
| QBTS270115P00032000 | 11/4 2:59 PM | 32.00 | 15.15 | 13.25 | 17.35 | 0.00 | 0.00% | 50 | 206 | 114.92% | Yes |
| QBTS270115P00035000 | 11/4 2:31 PM | 35.00 | 17.30 | 14.5 | 18 | 0.00 | 0.00% | 9 | 613 | 103.93% | Yes |
| QBTS270115P00037000 | 11/5 9:33 AM | 37.00 | 19.00 | 16.4 | 19.15 | 1.85 | 10.79% | 13 | 187 | 104.00% | Yes |
| QBTS270115P00040000 | 11/4 3:15 PM | 40.00 | 21.70 | 18.85 | 21.25 | 0.00 | 0.00% | 3 | 289 | 103.60% | Yes |
| QBTS270115P00042000 | 10/30 2:01 PM | 42.00 | 21.15 | 20 | 25 | 0.00 | 0.00% | 10 | 31 | 110.35% | Yes |
| QBTS270115P00045000 | 11/4 1:40 PM | 45.00 | 25.00 | 22.5 | 26.45 | 0.00 | 0.00% | 1 | 69 | 106.82% | Yes |
| QBTS270115P00047000 | 10/30 2:24 PM | 47.00 | 25.05 | 24 | 29 | 0.00 | 0.00% | 6 | 5 | 109.74% | Yes |
| QBTS270115P00050000 | 10/30 2:24 PM | 50.00 | 27.55 | 28 | 31.5 | 0.00 | 0.00% | 2 | 10 | 115.41% | Yes |
| QBTS270115P00055000 | 10/27 2:21 PM | 55.00 | 32.59 | 32.45 | 35.5 | 0.00 | 0.00% | 1 | 2 | 115.12% | Yes |
| QBTS270115P00060000 | 10/17 11:50 AM | 60.00 | 34.85 | 35 | 40 | 0.00 | 0.00% | 2 | 1 | 109.07% | Yes |
| QBTS270115P00065000 | 10/17 11:51 AM | 65.00 | 39.00 | 41.45 | 42.45 | 0.00 | 0.00% | 4 | 2 | 109.39% | Yes |
