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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS280121C00003000 | 11/5 9:59 AM | 3.00 | 28.00 | 26 | 31 | -0.25 | -0.88% | 2 | 136 | 113.28% | Yes |
| QBTS280121C00005000 | 11/3 11:34 AM | 5.00 | 28.25 | 25 | 28.2 | 0.00 | 0.00% | 2 | 236 | 90.58% | Yes |
| QBTS280121C00008000 | 11/4 1:40 PM | 8.00 | 25.00 | 23.5 | 27.8 | 0.00 | 0.00% | 6 | 191 | 114.40% | Yes |
| QBTS280121C00010000 | 11/5 3:49 PM | 10.00 | 24.70 | 22.5 | 26.05 | 0.38 | 1.56% | 6 | 659 | 106.40% | Yes |
| QBTS280121C00013000 | 11/5 11:32 AM | 13.00 | 23.25 | 21 | 24.7 | -0.75 | -3.13% | 3 | 216 | 104.81% | Yes |
| QBTS280121C00015000 | 11/5 1:18 PM | 15.00 | 23.20 | 21.5 | 23.7 | 1.60 | 7.41% | 1 | 199 | 111.26% | Yes |
| QBTS280121C00017000 | 11/5 2:41 PM | 17.00 | 22.30 | 20 | 24.5 | 0.80 | 3.72% | 157 | 871 | 114.82% | Yes |
| QBTS280121C00020000 | 11/5 3:52 PM | 20.00 | 19.35 | 20.85 | 21.7 | -1.25 | -6.07% | 2 | 621 | 113.79% | Yes |
| QBTS280121C00022000 | 11/4 1:19 PM | 22.00 | 20.68 | 18.5 | 23 | 0.00 | 0.00% | 3 | 276 | 113.92% | Yes |
| QBTS280121C00025000 | 11/5 1:43 PM | 25.00 | 19.71 | 17.5 | 22.5 | -0.41 | -2.04% | 20 | 702 | 113.86% | Yes |
| QBTS280121C00027000 | 11/4 9:42 AM | 27.00 | 20.19 | 18.9 | 20.95 | 0.00 | 0.00% | 1 | 837 | 117.09% | Yes |
| QBTS280121C00030000 | 11/5 2:54 PM | 30.00 | 19.20 | 17.5 | 20.3 | 1.20 | 6.67% | 31 | 666 | 113.83% | Yes |
| QBTS280121C00032000 | 11/5 3:54 PM | 32.00 | 18.00 | 18.15 | 18.85 | -0.85 | -4.51% | 7 | 511 | 113.82% | No |
| QBTS280121C00035000 | 11/5 3:32 PM | 35.00 | 18.07 | 16.6 | 18.5 | 0.64 | 3.67% | 13 | 1409 | 110.97% | No |
| QBTS280121C00037000 | 11/4 2:16 PM | 37.00 | 17.30 | 16.55 | 18.5 | 0.00 | 0.00% | 2 | 92 | 113.34% | No |
| QBTS280121C00040000 | 11/5 1:46 PM | 40.00 | 17.03 | 15.95 | 18.45 | 0.28 | 1.67% | 4 | 1774 | 114.54% | No |
| QBTS280121C00042000 | 11/5 10:51 AM | 42.00 | 16.50 | 14.5 | 18.35 | -1.15 | -6.52% | 8 | 225 | 111.40% | No |
| QBTS280121C00045000 | 11/5 9:55 AM | 45.00 | 15.63 | 16 | 17.55 | -1.89 | -10.79% | 2 | 172 | 116.72% | No |
| QBTS280121C00047000 | 11/3 3:01 PM | 47.00 | 18.50 | 14.85 | 16.25 | 0.00 | 0.00% | 6 | 190 | 110.54% | No |
| QBTS280121C00050000 | 11/5 11:04 AM | 50.00 | 15.00 | 15.4 | 16.5 | 0.30 | 2.04% | 2 | 149 | 115.69% | No |
| QBTS280121C00055000 | 11/5 2:49 PM | 55.00 | 15.20 | 14.2 | 16.6 | -3.25 | -17.62% | 1 | 274 | 116.05% | No |
| QBTS280121C00060000 | 11/5 10:54 AM | 60.00 | 14.30 | 14.1 | 16 | -0.13 | -0.90% | 6 | 233 | 117.31% | No |
| QBTS280121C00065000 | 11/5 3:17 PM | 65.00 | 14.25 | 13.3 | 15.45 | 0.40 | 2.89% | 24 | 438 | 116.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS280121P00003000 | 11/5 2:36 PM | 3.00 | 0.57 | 0.52 | 0.7 | 0.00 | 0.00% | 80 | 1424 | 121.48% | No |
| QBTS280121P00005000 | 11/5 10:36 AM | 5.00 | 1.15 | 1.05 | 1.25 | 0.00 | 0.00% | 6 | 100 | 112.11% | No |
| QBTS280121P00008000 | 11/5 10:42 AM | 8.00 | 2.42 | 0 | 2.47 | 0.34 | 16.35% | 11 | 312 | 84.23% | No |
| QBTS280121P00010000 | 11/5 3:49 PM | 10.00 | 3.20 | 2.62 | 3.4 | 0.10 | 3.23% | 1 | 595 | 102.30% | No |
| QBTS280121P00013000 | 11/3 2:50 PM | 13.00 | 4.30 | 3 | 5.85 | 0.00 | 0.00% | 55 | 234 | 99.51% | No |
| QBTS280121P00015000 | 10/30 1:08 PM | 15.00 | 6.35 | 3.5 | 8.5 | 0.00 | 0.00% | 4 | 871 | 104.37% | No |
| QBTS280121P00017000 | 11/3 2:36 PM | 17.00 | 6.88 | 4.5 | 9.5 | 0.00 | 0.00% | 2 | 77 | 101.47% | No |
| QBTS280121P00020000 | 11/4 3:51 PM | 20.00 | 9.45 | 6.8 | 10 | 0.00 | 0.00% | 3 | 127 | 96.12% | No |
| QBTS280121P00022000 | 11/5 9:33 AM | 22.00 | 10.64 | 10.3 | 10.85 | -0.11 | -1.02% | 1 | 79 | 103.39% | No |
| QBTS280121P00025000 | 11/4 11:21 AM | 25.00 | 12.60 | 11.65 | 15 | 0.00 | 0.00% | 5 | 261 | 108.28% | No |
| QBTS280121P00027000 | 11/4 3:52 PM | 27.00 | 14.40 | 11.5 | 15.4 | 0.00 | 0.00% | 4 | 63 | 97.40% | No |
| QBTS280121P00030000 | 11/5 10:31 AM | 30.00 | 16.50 | 14 | 18.95 | 0.08 | 0.49% | 3 | 109 | 103.13% | No |
| QBTS280121P00032000 | 11/5 3:21 PM | 32.00 | 17.05 | 15.5 | 20.45 | -0.95 | -5.28% | 3 | 42 | 102.73% | Yes |
| QBTS280121P00035000 | 11/3 9:38 AM | 35.00 | 19.20 | 17.5 | 22.5 | 0.00 | 0.00% | 10 | 89 | 100.33% | Yes |
| QBTS280121P00037000 | 11/3 10:27 AM | 37.00 | 22.30 | 19 | 24 | 0.00 | 0.00% | 1 | 62 | 99.66% | Yes |
| QBTS280121P00040000 | 11/5 10:31 AM | 40.00 | 23.90 | 23 | 26.5 | 0.00 | 0.00% | 7 | 126 | 104.93% | Yes |
| QBTS280121P00042000 | 10/31 10:40 AM | 42.00 | 25.00 | 24.5 | 27 | 0.00 | 0.00% | 4 | 255 | 100.71% | Yes |
| QBTS280121P00045000 | 10/29 10:31 AM | 45.00 | 27.55 | 25.5 | 30.5 | 0.00 | 0.00% | 21 | 34 | 99.16% | Yes |
| QBTS280121P00047000 | 10/10 3:42 PM | 47.00 | 28.10 | 27.5 | 31 | 0.00 | 0.00% | 0 | 10 | 96.55% | Yes |
| QBTS280121P00050000 | 11/4 1:25 PM | 50.00 | 32.20 | 31 | 34.75 | 0.00 | 0.00% | 2 | 183 | 102.97% | Yes |
| QBTS280121P00055000 | 11/5 2:21 PM | 55.00 | 36.30 | 34.9 | 39 | 0.90 | 2.54% | 64 | 38 | 101.48% | Yes |
| QBTS280121P00060000 | 10/30 2:00 PM | 60.00 | 39.70 | 39.9 | 42.05 | 0.00 | 0.00% | 16 | 10 | 99.41% | Yes |
| QBTS280121P00065000 | 11/3 11:50 AM | 65.00 | 44.35 | 43.25 | 46.4 | 0.00 | 0.00% | 6 | 43 | 96.15% | Yes |
