Explore strikes, OI, IV and strategy data for QUBT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251107C00005000 | 10/10 11:10 AM | 5.00 | 15.80 | 7.6 | 10.2 | 0.00 | 0.00% | 1 | 0 | 1653.13% | Yes |
| QUBT251107C00006000 | 10/31 3:37 PM | 6.00 | 11.00 | 6.2 | 9.8 | 0.00 | 0.00% | 14 | 14 | 1746.88% | Yes |
| QUBT251107C00007000 | 11/3 9:58 AM | 7.00 | 8.97 | 5.4 | 8.2 | 0.00 | 0.00% | 3 | 2 | 1198.44% | Yes |
| QUBT251107C00009000 | 11/5 2:56 PM | 9.00 | 4.00 | 3.1 | 7.1 | -3.20 | -44.44% | 2 | 11 | 1221.88% | Yes |
| QUBT251107C00010000 | 10/8 3:05 PM | 10.00 | 10.80 | 3.3 | 4.4 | 0.00 | 0.00% | 0 | 2 | 403.13% | Yes |
| QUBT251107C00011000 | 11/5 3:09 PM | 11.00 | 3.30 | 2 | 4.3 | 0.30 | 10.00% | 8 | 16 | 646.88% | Yes |
| QUBT251107C00012000 | 11/5 12:14 PM | 12.00 | 2.00 | 1.2 | 2.9 | -0.25 | -11.11% | 6 | 52 | 407.81% | Yes |
| QUBT251107C00012500 | 11/5 3:56 PM | 12.50 | 1.65 | 1.15 | 2.35 | -0.40 | -19.51% | 4 | 33 | 132.81% | Yes |
| QUBT251107C00013000 | 11/5 2:50 PM | 13.00 | 1.40 | 1.2 | 1.5 | 0.30 | 27.27% | 201 | 329 | 141.41% | Yes |
| QUBT251107C00013500 | 11/5 3:57 PM | 13.50 | 0.96 | 0.8 | 1.25 | 0.18 | 23.08% | 508 | 192 | 151.56% | Yes |
| QUBT251107C00014000 | 11/5 3:59 PM | 14.00 | 0.64 | 0.55 | 0.65 | 0.16 | 33.33% | 3573 | 471 | 119.92% | Yes |
| QUBT251107C00014500 | 11/5 3:56 PM | 14.50 | 0.30 | 0.3 | 0.45 | -0.03 | -9.09% | 628 | 489 | 121.88% | No |
| QUBT251107C00015000 | 11/5 3:54 PM | 15.00 | 0.22 | 0.15 | 0.3 | -0.01 | -4.35% | 622 | 1838 | 124.22% | No |
| QUBT251107C00015500 | 11/5 3:57 PM | 15.50 | 0.18 | 0.1 | 0.2 | 0.05 | 38.46% | 384 | 1855 | 133.59% | No |
| QUBT251107C00016000 | 11/5 3:59 PM | 16.00 | 0.11 | 0.1 | 0.15 | 0.01 | 10.00% | 63318 | 59056 | 152.34% | No |
| QUBT251107C00016500 | 11/5 3:58 PM | 16.50 | 0.08 | 0.05 | 0.1 | 0.01 | 14.29% | 218 | 2955 | 153.91% | No |
| QUBT251107C00017000 | 11/5 3:46 PM | 17.00 | 0.06 | 0 | 0.1 | 0.01 | 20.00% | 249 | 5817 | 159.38% | No |
| QUBT251107C00017500 | 11/5 3:59 PM | 17.50 | 0.06 | 0.05 | 0.1 | 0.01 | 20.00% | 221 | 3775 | 195.31% | No |
| QUBT251107C00018000 | 11/5 3:34 PM | 18.00 | 0.05 | 0 | 0.25 | -0.01 | -16.67% | 306 | 2333 | 243.75% | No |
| QUBT251107C00018500 | 11/5 3:50 PM | 18.50 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 31 | 1217 | 187.50% | No |
| QUBT251107C00019000 | 11/5 3:01 PM | 19.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 54 | 2822 | 203.13% | No |
| QUBT251107C00019500 | 11/5 12:56 PM | 19.50 | 0.02 | 0 | 0.05 | -0.03 | -60.00% | 5 | 628 | 218.75% | No |
| QUBT251107C00020000 | 11/5 3:40 PM | 20.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 36 | 2232 | 231.25% | No |
| QUBT251107C00020500 | 11/4 2:51 PM | 20.50 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1485 | 246.88% | No |
| QUBT251107C00021000 | 11/5 3:07 PM | 21.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 119 | 1814 | 259.38% | No |
| QUBT251107C00021500 | 11/5 2:34 PM | 21.50 | 0.03 | 0 | 0.05 | 0.02 | 200.00% | 3 | 595 | 271.88% | No |
| QUBT251107C00022000 | 11/5 10:05 AM | 22.00 | 0.02 | 0 | 0.05 | -0.01 | -33.33% | 3 | 904 | 284.38% | No |
| QUBT251107C00022500 | 11/5 10:24 AM | 22.50 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 41 | 468 | 296.88% | No |
| QUBT251107C00023000 | 11/5 10:15 AM | 23.00 | 0.04 | 0 | 0.05 | 0.02 | 100.00% | 1 | 2187 | 306.25% | No |
| QUBT251107C00023500 | 11/4 2:51 PM | 23.50 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 10 | 850 | 437.50% | No |
| QUBT251107C00024000 | 11/3 3:18 PM | 24.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 3 | 373 | 450.00% | No |
| QUBT251107C00024500 | 10/30 10:40 AM | 24.50 | 0.05 | 0 | 1.05 | 0.00 | 0.00% | 4 | 154 | 635.94% | No |
| QUBT251107C00025000 | 11/4 11:49 AM | 25.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 9 | 1267 | 350.00% | No |
| QUBT251107C00025500 | 10/29 9:51 AM | 25.50 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 1 | 109 | 428.13% | No |
| QUBT251107C00026000 | 10/31 9:42 AM | 26.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 8 | 76 | 409.38% | No |
| QUBT251107C00026500 | 11/5 10:36 AM | 26.50 | 0.18 | 0 | 0.15 | -0.11 | -37.93% | 1 | 37 | 450.00% | No |
| QUBT251107C00027000 | 11/5 10:36 AM | 27.00 | 0.03 | 0 | 0.1 | -0.02 | -40.00% | 1 | 790 | 431.25% | No |
| QUBT251107C00028000 | 11/3 1:25 PM | 28.00 | 0.23 | 0 | 0.3 | 0.00 | 0.00% | 1 | 293 | 545.31% | No |
| QUBT251107C00029000 | 11/5 12:33 PM | 29.00 | 0.24 | 0 | 0.25 | 0.09 | 60.00% | 1 | 118 | 546.88% | No |
| QUBT251107C00030000 | 11/3 11:57 AM | 30.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 624 | 440.63% | No |
| QUBT251107C00031000 | 11/4 3:26 PM | 31.00 | 0.15 | 0 | 1 | 0.00 | 0.00% | 2 | 6 | 789.06% | No |
| QUBT251107C00032000 | 11/4 3:21 PM | 32.00 | 0.16 | 0 | 0.05 | 0.00 | 0.00% | 3 | 15 | 471.88% | No |
| QUBT251107C00033000 | 11/4 3:21 PM | 33.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 2 | 12 | 596.88% | No |
| QUBT251107C00034000 | 11/3 9:49 AM | 34.00 | 0.23 | 0 | 0.65 | 0.00 | 0.00% | 1 | 9 | 767.19% | No |
| QUBT251107C00035000 | 11/3 9:49 AM | 35.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 56 | 512.50% | No |
| QUBT251107C00036000 | 10/15 3:34 PM | 36.00 | 0.65 | 0 | 0.5 | 0.00 | 0.00% | 0 | 2 | 759.38% | No |
| QUBT251107C00038000 | 11/5 10:12 AM | 38.00 | 0.04 | 0 | 0.05 | -0.44 | -91.67% | 1 | 16 | 553.13% | No |
| QUBT251107C00040000 | 10/30 12:26 PM | 40.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 84 | 575.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251107P00008000 | 11/3 10:10 AM | 8.00 | 0.02 | 0 | 0.3 | 0.00 | 0.00% | 3 | 17 | 546.88% | No |
| QUBT251107P00010000 | 11/4 2:05 PM | 10.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 10 | 199 | 250.00% | No |
| QUBT251107P00011000 | 11/4 3:24 PM | 11.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 2 | 176 | 218.75% | No |
| QUBT251107P00012000 | 11/5 3:06 PM | 12.00 | 0.05 | 0 | 0.1 | -0.05 | -50.00% | 111 | 826 | 156.25% | No |
| QUBT251107P00012500 | 11/5 3:44 PM | 12.50 | 0.07 | 0 | 0.1 | -0.08 | -53.33% | 340 | 429 | 126.56% | No |
| QUBT251107P00013000 | 11/5 3:59 PM | 13.00 | 0.15 | 0.1 | 0.15 | -0.02 | -11.76% | 1709 | 1101 | 128.91% | No |
| QUBT251107P00013500 | 11/5 3:56 PM | 13.50 | 0.15 | 0.15 | 0.25 | -0.33 | -68.75% | 573 | 1292 | 114.06% | No |
| QUBT251107P00014000 | 11/5 3:59 PM | 14.00 | 0.43 | 0.4 | 0.45 | -0.29 | -40.28% | 63550 | 59140 | 123.44% | No |
| QUBT251107P00014500 | 11/5 3:38 PM | 14.50 | 0.75 | 0.5 | 1.3 | -0.32 | -29.91% | 184 | 1651 | 173.44% | Yes |
| QUBT251107P00015000 | 11/5 3:40 PM | 15.00 | 1.10 | 0.95 | 1.65 | -0.38 | -25.68% | 136 | 2914 | 193.75% | Yes |
| QUBT251107P00015500 | 11/5 3:19 PM | 15.50 | 1.61 | 1.35 | 1.95 | -0.28 | -14.81% | 52 | 489 | 191.41% | Yes |
| QUBT251107P00016000 | 11/5 3:25 PM | 16.00 | 2.00 | 1.8 | 2.45 | -0.39 | -16.32% | 83 | 2054 | 216.02% | Yes |
| QUBT251107P00016500 | 11/5 3:52 PM | 16.50 | 2.67 | 1.85 | 3.3 | -0.19 | -6.64% | 527 | 952 | 228.91% | Yes |
| QUBT251107P00017000 | 11/5 2:58 PM | 17.00 | 3.07 | 2.6 | 4 | -0.08 | -2.54% | 69 | 772 | 325.78% | Yes |
| QUBT251107P00017500 | 11/5 2:14 PM | 17.50 | 3.50 | 3 | 4.4 | -0.35 | -9.09% | 66 | 395 | 321.88% | Yes |
| QUBT251107P00018000 | 11/5 2:35 PM | 18.00 | 3.88 | 3.6 | 4.8 | -0.22 | -5.37% | 44 | 612 | 346.88% | Yes |
| QUBT251107P00018500 | 11/5 3:23 PM | 18.50 | 4.26 | 3 | 5.1 | -0.24 | -5.33% | 60 | 193 | 490.63% | Yes |
| QUBT251107P00019000 | 11/5 10:35 AM | 19.00 | 6.05 | 4.5 | 6.1 | 0.95 | 18.63% | 3 | 202 | 425.00% | Yes |
| QUBT251107P00019500 | 11/5 10:56 AM | 19.50 | 5.79 | 4.8 | 6.6 | -0.36 | -5.85% | 6 | 74 | 413.28% | Yes |
| QUBT251107P00020000 | 11/5 3:13 PM | 20.00 | 5.71 | 4.9 | 7.5 | -0.34 | -5.62% | 34 | 416 | 433.59% | Yes |
| QUBT251107P00020500 | 11/5 10:26 AM | 20.50 | 7.32 | 5.4 | 8.2 | 2.38 | 48.18% | 1 | 336 | 487.89% | Yes |
| QUBT251107P00021000 | 11/5 1:18 PM | 21.00 | 7.00 | 6.4 | 8.8 | -0.36 | -4.89% | 5 | 191 | 602.34% | Yes |
| QUBT251107P00021500 | 11/5 11:56 AM | 21.50 | 7.69 | 6.4 | 8.5 | 1.89 | 32.59% | 11 | 139 | 373.44% | Yes |
| QUBT251107P00022000 | 11/4 9:35 AM | 22.00 | 8.16 | 7.5 | 8.4 | 0.82 | 11.17% | 1 | 69 | 389.06% | Yes |
| QUBT251107P00022500 | 11/5 3:02 PM | 22.50 | 8.75 | 7.6 | 9.6 | 2.55 | 41.13% | 2 | 173 | 481.25% | Yes |
| QUBT251107P00023000 | 11/5 3:14 PM | 23.00 | 9.05 | 7.9 | 9.9 | 1.70 | 23.13% | 111 | 192 | 381.25% | Yes |
| QUBT251107P00023500 | 10/21 3:50 PM | 23.50 | 8.00 | 8.4 | 10.4 | 0.00 | 0.00% | 20 | 102 | 393.75% | Yes |
| QUBT251107P00024000 | 10/22 1:23 PM | 24.00 | 10.00 | 8.8 | 10.5 | 0.00 | 0.00% | 2 | 292 | 677.73% | Yes |
| QUBT251107P00024500 | 10/30 2:39 PM | 24.50 | 9.05 | 8.4 | 11.7 | 0.00 | 0.00% | 1 | 0 | 898.44% | Yes |
| QUBT251107P00025000 | 11/4 11:05 AM | 25.00 | 10.25 | 9.6 | 12.2 | 0.00 | 0.00% | 1 | 63 | 431.25% | Yes |
| QUBT251107P00025500 | 10/13 1:53 PM | 25.50 | 5.80 | 9.6 | 13.3 | 0.00 | 0.00% | 12 | 16 | 481.25% | Yes |
| QUBT251107P00026000 | 11/3 1:27 PM | 26.00 | 10.69 | 11.3 | 13.8 | 0.00 | 0.00% | 2 | 8 | 754.69% | Yes |
| QUBT251107P00026500 | 11/4 1:19 PM | 26.50 | 12.50 | 10.6 | 14.3 | 0.00 | 0.00% | 1 | 2 | 504.69% | Yes |
| QUBT251107P00027000 | 11/3 1:27 PM | 27.00 | 11.58 | 11.1 | 14.8 | 0.00 | 0.00% | 1 | 1 | 515.63% | Yes |
| QUBT251107P00028000 | 11/5 1:37 PM | 28.00 | 13.79 | 12.5 | 15.8 | 1.71 | 14.16% | 1 | 3 | 652.34% | Yes |
| QUBT251107P00029000 | 10/27 11:10 AM | 29.00 | 12.67 | 13.1 | 16.8 | 0.00 | 0.00% | 2 | 6 | 557.81% | Yes |
| QUBT251107P00030000 | 10/23 3:28 PM | 30.00 | 14.08 | 14.1 | 17.8 | 0.00 | 0.00% | 1 | 1 | 578.13% | Yes |
| QUBT251107P00030500 | 10/30 10:56 AM | 30.50 | 15.01 | 15.1 | 18 | 0.00 | 0.00% | 0 | 10 | 654.69% | Yes |
| QUBT251107P00034000 | 10/10 10:52 AM | 34.00 | 13.30 | 17.9 | 21.8 | 0.00 | 0.00% | 0 | 0 | 531.25% | Yes |
| QUBT251107P00038000 | 10/17 1:36 PM | 38.00 | 19.70 | 21.9 | 25.8 | 0.00 | 0.00% | 1 | 0 | 587.50% | Yes |
| QUBT251107P00040000 | 10/3 11:18 AM | 40.00 | 16.06 | 23.9 | 27.8 | 0.00 | 0.00% | 1 | 1 | 612.50% | Yes |
