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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251114C00005000 | 10/15 11:01 AM | 5.00 | 17.80 | 7.2 | 10.5 | 0.00 | 0.00% | 3 | 1 | 876.56% | Yes |
| QUBT251114C00009000 | 10/22 9:32 AM | 9.00 | 6.58 | 3.1 | 6.3 | 0.00 | 0.00% | 0 | 1 | 431.25% | Yes |
| QUBT251114C00010000 | 10/31 9:49 AM | 10.00 | 5.80 | 2.65 | 5 | 0.00 | 0.00% | 4 | 12 | 313.67% | Yes |
| QUBT251114C00011000 | 11/5 1:04 PM | 11.00 | 3.20 | 1.3 | 5 | -1.35 | -29.67% | 1 | 11 | 408.59% | Yes |
| QUBT251114C00012000 | 11/5 9:31 AM | 12.00 | 2.00 | 1.65 | 3.1 | -2.50 | -55.56% | 10 | 14 | 107.42% | Yes |
| QUBT251114C00013000 | 11/5 3:29 PM | 13.00 | 1.69 | 0.8 | 2.65 | 0.14 | 9.03% | 24 | 104 | 120.31% | Yes |
| QUBT251114C00014000 | 11/5 3:37 PM | 14.00 | 1.12 | 1.1 | 1.25 | 0.07 | 6.67% | 262 | 863 | 122.27% | Yes |
| QUBT251114C00014500 | 11/5 3:52 PM | 14.50 | 0.99 | 0.8 | 1.1 | 0.24 | 32.00% | 59498 | 429 | 122.46% | No |
| QUBT251114C00015000 | 11/5 3:49 PM | 15.00 | 0.70 | 0.65 | 0.9 | 0.10 | 16.67% | 948 | 6341 | 124.22% | No |
| QUBT251114C00015500 | 11/5 3:53 PM | 15.50 | 0.60 | 0.5 | 0.65 | 0.10 | 20.00% | 398 | 1207 | 119.53% | No |
| QUBT251114C00016000 | 11/5 3:54 PM | 16.00 | 0.45 | 0.4 | 0.5 | 0.05 | 12.50% | 442 | 2498 | 120.12% | No |
| QUBT251114C00016500 | 11/5 3:06 PM | 16.50 | 0.35 | 0.25 | 0.5 | 0.02 | 6.06% | 71 | 292 | 124.22% | No |
| QUBT251114C00017000 | 11/5 3:56 PM | 17.00 | 0.29 | 0.25 | 0.3 | 0.05 | 20.83% | 427 | 987 | 121.88% | No |
| QUBT251114C00017500 | 11/5 3:46 PM | 17.50 | 0.20 | 0.2 | 0.25 | 0.00 | 0.00% | 34 | 1817 | 125.00% | No |
| QUBT251114C00018000 | 11/5 3:38 PM | 18.00 | 0.17 | 0.15 | 0.2 | 0.00 | 0.00% | 175 | 652 | 125.78% | No |
| QUBT251114C00018500 | 11/5 3:26 PM | 18.50 | 0.12 | 0.1 | 0.15 | 0.00 | 0.00% | 256 | 1849 | 123.83% | No |
| QUBT251114C00019000 | 11/5 3:54 PM | 19.00 | 0.13 | 0.05 | 0.15 | 0.02 | 18.18% | 120 | 2939 | 125.78% | No |
| QUBT251114C00019500 | 11/5 1:52 PM | 19.50 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 8 | 225 | 134.38% | No |
| QUBT251114C00020000 | 11/5 3:01 PM | 20.00 | 0.10 | 0.05 | 0.1 | 0.02 | 25.00% | 41 | 3498 | 133.59% | No |
| QUBT251114C00020500 | 11/5 2:49 PM | 20.50 | 0.08 | 0.05 | 0.1 | 0.03 | 60.00% | 8 | 877 | 140.63% | No |
| QUBT251114C00021000 | 11/5 3:40 PM | 21.00 | 0.08 | 0 | 0.15 | 0.01 | 14.29% | 31 | 869 | 147.66% | No |
| QUBT251114C00021500 | 11/5 2:14 PM | 21.50 | 0.09 | 0 | 0.35 | 0.04 | 80.00% | 1 | 362 | 185.55% | No |
| QUBT251114C00022000 | 11/5 11:39 AM | 22.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 6 | 274 | 205.08% | No |
| QUBT251114C00022500 | 11/4 2:35 PM | 22.50 | 0.06 | 0 | 0.4 | 0.00 | 0.00% | 97 | 266 | 206.25% | No |
| QUBT251114C00023000 | 11/5 11:49 AM | 23.00 | 0.05 | 0 | 0.05 | 0.02 | 66.67% | 3 | 212 | 145.31% | No |
| QUBT251114C00023500 | 11/4 10:09 AM | 23.50 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 1 | 117 | 167.19% | No |
| QUBT251114C00024000 | 10/31 9:30 AM | 24.00 | 0.18 | 0 | 0.35 | 0.00 | 0.00% | 1 | 165 | 219.53% | No |
| QUBT251114C00024500 | 10/23 11:45 AM | 24.50 | 0.60 | 0 | 0.4 | 0.00 | 0.00% | 2 | 28 | 232.81% | No |
| QUBT251114C00025000 | 11/5 9:49 AM | 25.00 | 0.03 | 0 | 0.45 | -0.01 | -25.00% | 1 | 898 | 245.31% | No |
| QUBT251114C00025500 | 11/5 2:49 PM | 25.50 | 0.03 | 0 | 0.4 | -0.06 | -66.67% | 2 | 58 | 244.92% | No |
| QUBT251114C00026000 | 10/30 10:30 AM | 26.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 4 | 70 | 193.75% | No |
| QUBT251114C00027000 | 11/3 10:42 AM | 27.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 77 | 120 | 228.13% | No |
| QUBT251114C00028000 | 10/20 1:27 PM | 28.00 | 0.40 | 0 | 0.6 | 0.00 | 0.00% | 7 | 97 | 298.44% | No |
| QUBT251114C00029000 | 10/31 1:48 PM | 29.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 45 | 118 | 266.41% | No |
| QUBT251114C00030000 | 11/5 10:28 AM | 30.00 | 0.08 | 0 | 0.3 | 0.03 | 60.00% | 3 | 168 | 275.78% | No |
| QUBT251114C00031000 | 10/15 9:52 AM | 31.00 | 1.60 | 0 | 0.15 | 0.00 | 0.00% | 0 | 17 | 252.34% | No |
| QUBT251114C00032000 | 10/21 2:45 PM | 32.00 | 0.17 | 0 | 0.95 | 0.00 | 0.00% | 1 | 2 | 376.95% | No |
| QUBT251114C00033000 | 10/28 2:59 PM | 33.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 27 | 318.75% | No |
| QUBT251114C00034000 | 10/15 11:48 AM | 34.00 | 1.00 | 0 | 0.4 | 0.00 | 0.00% | 0 | 1 | 326.95% | No |
| QUBT251114C00035000 | 10/30 10:38 AM | 35.00 | 0.06 | 0 | 0.85 | 0.00 | 0.00% | 8 | 32 | 393.36% | No |
| QUBT251114C00038000 | 10/14 12:15 PM | 38.00 | 0.55 | 0 | 0.8 | 0.00 | 0.00% | 40 | 80 | 411.33% | No |
| QUBT251114C00040000 | 11/4 3:33 PM | 40.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 30 | 46 | 271.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251114P00008000 | 10/27 2:49 PM | 8.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 3 | 204.69% | No |
| QUBT251114P00009000 | 10/30 9:39 AM | 9.00 | 0.15 | 0 | 0.05 | 0.00 | 0.00% | 2 | 4 | 148.44% | No |
| QUBT251114P00010000 | 11/5 3:53 PM | 10.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 21 | 345 | 134.38% | No |
| QUBT251114P00011000 | 11/5 10:03 AM | 11.00 | 0.18 | 0.05 | 0.15 | 0.03 | 20.00% | 17 | 319 | 121.09% | No |
| QUBT251114P00012000 | 11/5 3:14 PM | 12.00 | 0.25 | 0.25 | 0.3 | -0.08 | -24.24% | 76 | 301 | 124.22% | No |
| QUBT251114P00012500 | 11/5 3:54 PM | 12.50 | 0.37 | 0.3 | 0.4 | -0.11 | -22.92% | 58020 | 302 | 116.41% | No |
| QUBT251114P00013000 | 11/5 2:51 PM | 13.00 | 0.51 | 0.4 | 0.6 | -0.11 | -17.74% | 152 | 869 | 115.63% | No |
| QUBT251114P00013500 | 11/5 3:04 PM | 13.50 | 0.68 | 0.65 | 0.85 | -0.22 | -24.44% | 170 | 268 | 122.27% | No |
| QUBT251114P00014000 | 11/5 3:53 PM | 14.00 | 0.97 | 0.85 | 1.15 | -0.25 | -20.49% | 179 | 595 | 123.83% | No |
| QUBT251114P00014500 | 11/5 3:40 PM | 14.50 | 1.27 | 1.1 | 1.4 | -0.26 | -16.99% | 155 | 424 | 121.29% | Yes |
| QUBT251114P00015000 | 11/5 3:29 PM | 15.00 | 1.57 | 1.45 | 1.7 | -0.25 | -13.74% | 133 | 1557 | 123.05% | Yes |
| QUBT251114P00015500 | 11/5 2:39 PM | 15.50 | 1.85 | 1.65 | 2.5 | -0.28 | -13.15% | 30 | 558 | 142.19% | Yes |
| QUBT251114P00016000 | 11/5 3:23 PM | 16.00 | 2.30 | 1.9 | 3.1 | -0.24 | -9.45% | 55 | 519 | 150.20% | Yes |
| QUBT251114P00016500 | 11/5 3:16 PM | 16.50 | 2.61 | 2.1 | 3.3 | -0.35 | -11.82% | 28 | 393 | 126.37% | Yes |
| QUBT251114P00017000 | 11/5 3:45 PM | 17.00 | 3.15 | 2.6 | 4 | -0.45 | -12.50% | 27 | 433 | 153.52% | Yes |
| QUBT251114P00017500 | 11/5 9:42 AM | 17.50 | 4.10 | 2.8 | 4.3 | 0.69 | 20.23% | 2 | 120 | 127.73% | Yes |
| QUBT251114P00018000 | 11/4 3:59 PM | 18.00 | 4.42 | 3.8 | 4.3 | 0.00 | 0.00% | 29 | 368 | 138.28% | Yes |
| QUBT251114P00018500 | 11/5 3:23 PM | 18.50 | 4.50 | 3.9 | 5.7 | 0.60 | 15.38% | 13 | 186 | 189.84% | Yes |
| QUBT251114P00019000 | 11/4 2:03 PM | 19.00 | 5.12 | 4.7 | 5.5 | 0.00 | 0.00% | 5 | 61 | 167.58% | Yes |
| QUBT251114P00019500 | 11/5 12:51 PM | 19.50 | 5.80 | 5 | 6.5 | -0.35 | -5.69% | 25 | 153 | 202.93% | Yes |
| QUBT251114P00020000 | 11/5 2:14 PM | 20.00 | 6.20 | 4.8 | 7.6 | 0.01 | 0.16% | 19 | 751 | 204.30% | Yes |
| QUBT251114P00020500 | 11/4 12:56 PM | 20.50 | 6.00 | 5.7 | 7.3 | 0.00 | 0.00% | 1 | 179 | 173.83% | Yes |
| QUBT251114P00021000 | 11/5 10:46 AM | 21.00 | 7.27 | 6.5 | 7.9 | 1.27 | 21.17% | 1 | 40 | 222.27% | Yes |
| QUBT251114P00021500 | 10/23 12:24 PM | 21.50 | 6.40 | 6.9 | 7.8 | 0.00 | 0.00% | 20 | 86 | 138.28% | Yes |
| QUBT251114P00022000 | 11/5 10:46 AM | 22.00 | 8.28 | 7.2 | 9.2 | 0.62 | 8.09% | 2 | 107 | 238.67% | Yes |
| QUBT251114P00022500 | 10/24 10:45 AM | 22.50 | 6.50 | 7.6 | 9.5 | 0.00 | 0.00% | 61 | 58 | 216.02% | Yes |
| QUBT251114P00023000 | 10/30 11:58 AM | 23.00 | 8.03 | 8.6 | 9.8 | 0.00 | 0.00% | 2 | 41 | 253.91% | Yes |
| QUBT251114P00023500 | 10/30 9:55 AM | 23.50 | 8.55 | 9.1 | 9.9 | 0.00 | 0.00% | 7 | 57 | 217.19% | Yes |
| QUBT251114P00024000 | 10/22 9:45 AM | 24.00 | 9.34 | 7.9 | 11.8 | 0.00 | 0.00% | 15 | 3 | 167.19% | Yes |
| QUBT251114P00024500 | 10/20 9:48 AM | 24.50 | 6.50 | 8.4 | 11.8 | 0.00 | 0.00% | 1 | 16 | 436.13% | Yes |
| QUBT251114P00025000 | 11/4 10:46 AM | 25.00 | 10.35 | 8.9 | 12.8 | 0.00 | 0.00% | 15 | 12 | 176.56% | Yes |
| QUBT251114P00028000 | 10/6 2:49 PM | 28.00 | 7.90 | 12.2 | 15.8 | 0.00 | 0.00% | 1 | 0 | 269.53% | Yes |
| QUBT251114P00029000 | 10/16 10:53 AM | 29.00 | 9.60 | 12.9 | 16.8 | 0.00 | 0.00% | 1 | 1 | 214.06% | Yes |
| QUBT251114P00030000 | 10/15 9:31 AM | 30.00 | 8.52 | 14.2 | 17.8 | 0.00 | 0.00% | 1 | 4 | 289.06% | Yes |
| QUBT251114P00040000 | 10/6 9:43 AM | 40.00 | 19.30 | 24.2 | 27.8 | 0.00 | 0.00% | 7 | 0 | 366.80% | Yes |
