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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251121C00008000 | 10/6 12:06 PM | 8.00 | 14.15 | 4.2 | 7.2 | 0.00 | 0.00% | 6 | 7 | 362.70% | Yes |
| QUBT251121C00009000 | 11/4 2:40 PM | 9.00 | 4.70 | 3.2 | 6.2 | -1.15 | -19.66% | 1 | 8 | 309.38% | Yes |
| QUBT251121C00010000 | 11/5 1:25 PM | 10.00 | 3.80 | 3.8 | 5.2 | -1.10 | -22.45% | 5 | 176 | 161.33% | Yes |
| QUBT251121C00011000 | 11/4 11:23 AM | 11.00 | 3.30 | 1.9 | 5.4 | -0.30 | -8.33% | 5 | 12 | 150.00% | Yes |
| QUBT251121C00012000 | 11/5 12:09 PM | 12.00 | 2.70 | 1.75 | 3.4 | 0.25 | 10.20% | 1 | 216 | 107.23% | Yes |
| QUBT251121C00012500 | 11/4 3:46 PM | 12.50 | 3.00 | 2.15 | 2.5 | 0.00 | 0.00% | 2 | 50 | 117.97% | Yes |
| QUBT251121C00013000 | 11/5 11:17 AM | 13.00 | 1.70 | 1.2 | 2.65 | -0.70 | -29.17% | 9 | 150 | 109.57% | Yes |
| QUBT251121C00013500 | 11/5 3:16 PM | 13.50 | 1.75 | 1.65 | 1.8 | 0.27 | 18.24% | 88 | 129 | 117.19% | Yes |
| QUBT251121C00014000 | 11/5 3:52 PM | 14.00 | 1.50 | 1.4 | 1.55 | 0.15 | 11.11% | 190 | 285 | 117.38% | Yes |
| QUBT251121C00014500 | 11/5 3:17 PM | 14.50 | 1.26 | 1.15 | 1.35 | 0.16 | 14.55% | 78 | 439 | 117.09% | No |
| QUBT251121C00015000 | 11/5 3:17 PM | 15.00 | 1.09 | 0.95 | 1.15 | 0.19 | 21.11% | 174 | 1408 | 116.60% | No |
| QUBT251121C00015500 | 11/5 3:10 PM | 15.50 | 0.95 | 0.8 | 1 | 0.08 | 9.20% | 27 | 784 | 118.36% | No |
| QUBT251121C00016000 | 11/5 3:54 PM | 16.00 | 0.70 | 0.7 | 0.85 | 0.05 | 7.69% | 75 | 1506 | 120.31% | No |
| QUBT251121C00016500 | 11/5 3:12 PM | 16.50 | 0.70 | 0.55 | 0.75 | 0.20 | 40.00% | 47 | 633 | 120.51% | No |
| QUBT251121C00017000 | 11/5 3:14 PM | 17.00 | 0.58 | 0.55 | 0.6 | 0.08 | 16.00% | 403 | 2310 | 123.83% | No |
| QUBT251121C00017500 | 11/5 3:41 PM | 17.50 | 0.50 | 0.45 | 0.5 | 0.02 | 4.17% | 20 | 1437 | 123.24% | No |
| QUBT251121C00018000 | 11/5 3:19 PM | 18.00 | 0.41 | 0.35 | 0.55 | 0.01 | 2.50% | 152 | 2702 | 129.30% | No |
| QUBT251121C00018500 | 11/5 3:17 PM | 18.50 | 0.36 | 0.25 | 0.45 | 0.00 | 0.00% | 277 | 504 | 125.98% | No |
| QUBT251121C00019000 | 11/5 3:14 PM | 19.00 | 0.32 | 0.2 | 0.35 | 0.00 | 0.00% | 30 | 2731 | 123.83% | No |
| QUBT251121C00019500 | 11/5 12:59 PM | 19.50 | 0.20 | 0.15 | 0.4 | -0.08 | -28.57% | 13 | 3883 | 130.86% | No |
| QUBT251121C00020000 | 11/5 3:30 PM | 20.00 | 0.24 | 0.2 | 0.25 | 0.03 | 14.29% | 241 | 4303 | 130.08% | No |
| QUBT251121C00020500 | 11/5 2:49 PM | 20.50 | 0.21 | 0.1 | 0.95 | -0.02 | -8.70% | 12 | 193 | 176.56% | No |
| QUBT251121C00021000 | 11/5 3:17 PM | 21.00 | 0.19 | 0.15 | 0.2 | 0.01 | 5.56% | 35 | 2433 | 133.59% | No |
| QUBT251121C00021500 | 11/3 10:16 AM | 21.50 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 15 | 193 | 174.22% | No |
| QUBT251121C00022000 | 11/5 3:50 PM | 22.00 | 0.15 | 0.1 | 0.2 | 0.01 | 7.14% | 49 | 2997 | 139.45% | No |
| QUBT251121C00022500 | 11/4 2:50 PM | 22.50 | 0.15 | 0.05 | 0.65 | 0.00 | 0.00% | 57 | 155 | 179.10% | No |
| QUBT251121C00023000 | 11/5 3:15 PM | 23.00 | 0.11 | 0.05 | 0.2 | -0.02 | -15.38% | 34 | 2152 | 144.14% | No |
| QUBT251121C00023500 | 11/5 9:40 AM | 23.50 | 0.15 | 0.1 | 0.15 | -0.07 | -31.82% | 2 | 161 | 148.83% | No |
| QUBT251121C00024000 | 11/5 3:08 PM | 24.00 | 0.12 | 0.05 | 0.4 | -0.03 | -20.00% | 6 | 2588 | 174.61% | No |
| QUBT251121C00025000 | 11/5 3:56 PM | 25.00 | 0.10 | 0.05 | 0.2 | -0.01 | -9.09% | 170 | 11141 | 162.11% | No |
| QUBT251121C00026000 | 11/5 3:06 PM | 26.00 | 0.10 | 0 | 0.15 | -0.07 | -41.18% | 11 | 715 | 155.47% | No |
| QUBT251121C00027000 | 11/5 1:48 PM | 27.00 | 0.05 | 0 | 0.7 | -0.15 | -75.00% | 24 | 587 | 223.83% | No |
| QUBT251121C00028000 | 11/5 1:04 PM | 28.00 | 0.10 | 0 | 0.6 | 0.00 | 0.00% | 2 | 732 | 223.83% | No |
| QUBT251121C00029000 | 11/4 2:42 PM | 29.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 4 | 370 | 185.16% | No |
| QUBT251121C00030000 | 11/5 3:06 PM | 30.00 | 0.04 | 0 | 0.15 | -0.02 | -33.33% | 47 | 12265 | 182.81% | No |
| QUBT251121C00031000 | 10/31 9:47 AM | 31.00 | 0.10 | 0 | 0.4 | 0.00 | 0.00% | 1 | 200 | 226.17% | No |
| QUBT251121C00032000 | 11/4 9:58 AM | 32.00 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 396 | 195.31% | No |
| QUBT251121C00033000 | 11/3 9:30 AM | 33.00 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 1 | 500 | 239.06% | No |
| QUBT251121C00034000 | 10/31 12:16 PM | 34.00 | 0.08 | 0 | 0.4 | 0.00 | 0.00% | 5 | 140 | 245.31% | No |
| QUBT251121C00035000 | 11/4 3:46 PM | 35.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 44 | 5637 | 251.17% | No |
| QUBT251121C00036000 | 10/30 2:52 PM | 36.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 54 | 139 | 268.36% | No |
| QUBT251121C00037000 | 10/30 3:20 PM | 37.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 40 | 49 | 262.11% | No |
| QUBT251121C00038000 | 10/30 10:46 AM | 38.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 1 | 128 | 273.44% | No |
| QUBT251121C00039000 | 10/31 3:39 PM | 39.00 | 0.08 | 0 | 0.4 | 0.00 | 0.00% | 1 | 149 | 272.66% | No |
| QUBT251121C00040000 | 11/5 3:43 PM | 40.00 | 0.02 | 0 | 0.05 | -0.03 | -60.00% | 9 | 1049 | 203.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251121P00005000 | 10/24 1:13 PM | 5.00 | 0.03 | 0 | 0.45 | 0.00 | 0.00% | 1 | 1 | 358.59% | No |
| QUBT251121P00006000 | 10/22 11:42 AM | 6.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 10 | 60 | 196.88% | No |
| QUBT251121P00007000 | 11/3 10:17 AM | 7.00 | 0.03 | 0 | 0.55 | 0.00 | 0.00% | 10 | 15 | 269.53% | No |
| QUBT251121P00008000 | 11/4 3:54 PM | 8.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 6 | 44 | 153.13% | No |
| QUBT251121P00009000 | 11/5 12:09 PM | 9.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 6 | 87 | 125.78% | No |
| QUBT251121P00010000 | 11/5 3:39 PM | 10.00 | 0.15 | 0.05 | 0.2 | 0.00 | 0.00% | 27 | 1277 | 123.44% | No |
| QUBT251121P00011000 | 11/5 1:45 PM | 11.00 | 0.30 | 0.15 | 0.4 | 0.00 | 0.00% | 2 | 830 | 123.44% | No |
| QUBT251121P00012000 | 11/5 2:11 PM | 12.00 | 0.50 | 0.35 | 0.55 | -0.05 | -9.09% | 80 | 1670 | 115.04% | No |
| QUBT251121P00012500 | 11/5 11:22 AM | 12.50 | 0.77 | 0.5 | 0.7 | 0.08 | 11.59% | 14 | 693 | 114.45% | No |
| QUBT251121P00013000 | 11/5 3:39 PM | 13.00 | 0.82 | 0.75 | 0.85 | -0.16 | -16.33% | 223 | 4915 | 115.63% | No |
| QUBT251121P00013500 | 11/5 3:51 PM | 13.50 | 1.05 | 0.9 | 1.1 | -0.05 | -4.55% | 437 | 392 | 114.06% | No |
| QUBT251121P00014000 | 11/5 3:17 PM | 14.00 | 1.25 | 1.15 | 1.35 | -0.25 | -16.67% | 641 | 4521 | 114.26% | No |
| QUBT251121P00014500 | 11/5 2:34 PM | 14.50 | 1.55 | 1.5 | 1.65 | -0.17 | -9.88% | 48 | 510 | 118.36% | Yes |
| QUBT251121P00015000 | 11/5 3:44 PM | 15.00 | 1.90 | 1.8 | 1.9 | -0.31 | -14.03% | 73 | 7421 | 115.82% | Yes |
| QUBT251121P00015500 | 11/5 1:52 PM | 15.50 | 2.35 | 2.1 | 2.3 | -0.05 | -2.08% | 17 | 836 | 117.48% | Yes |
| QUBT251121P00016000 | 11/5 3:48 PM | 16.00 | 2.63 | 2.4 | 3.1 | -0.19 | -6.74% | 86 | 2750 | 134.96% | Yes |
| QUBT251121P00016500 | 11/5 3:52 PM | 16.50 | 3.07 | 2.7 | 3.5 | -0.04 | -1.29% | 43 | 271 | 133.40% | Yes |
| QUBT251121P00017000 | 11/5 3:45 PM | 17.00 | 3.40 | 2.75 | 4.3 | -0.35 | -9.33% | 72 | 2648 | 137.31% | Yes |
| QUBT251121P00017500 | 11/4 3:45 PM | 17.50 | 3.85 | 3.3 | 4.3 | 0.00 | 0.00% | 1 | 192 | 124.81% | Yes |
| QUBT251121P00018000 | 11/5 2:58 PM | 18.00 | 4.23 | 3.7 | 4.7 | -0.19 | -4.30% | 12 | 1794 | 122.66% | Yes |
| QUBT251121P00018500 | 11/5 9:30 AM | 18.50 | 4.75 | 2.6 | 5.9 | 1.31 | 38.08% | 20 | 28 | 246.48% | Yes |
| QUBT251121P00019000 | 11/5 2:42 PM | 19.00 | 5.17 | 4.6 | 5.9 | -0.13 | -2.45% | 24 | 949 | 144.53% | Yes |
| QUBT251121P00019500 | 11/5 10:56 AM | 19.50 | 6.01 | 4.7 | 6.5 | 1.96 | 48.40% | 3 | 22 | 132.81% | Yes |
| QUBT251121P00020000 | 11/5 3:01 PM | 20.00 | 6.11 | 5.2 | 6.6 | -0.12 | -1.93% | 13 | 2650 | 103.91% | Yes |
| QUBT251121P00020500 | 11/4 12:56 PM | 20.50 | 6.21 | 5.7 | 7.5 | 0.00 | 0.00% | 1 | 37 | 146.29% | Yes |
| QUBT251121P00021000 | 11/4 3:51 PM | 21.00 | 7.54 | 6.1 | 7.9 | 0.00 | 0.00% | 60 | 1117 | 136.33% | Yes |
| QUBT251121P00021500 | 10/31 3:12 PM | 21.50 | 5.40 | 6.6 | 8.7 | 0.00 | 0.00% | 1 | 5 | 166.02% | Yes |
| QUBT251121P00022000 | 11/5 1:53 PM | 22.00 | 8.10 | 7.1 | 9.2 | -0.09 | -1.10% | 34 | 793 | 171.88% | Yes |
| QUBT251121P00023000 | 11/5 3:14 PM | 23.00 | 9.25 | 7.7 | 10.2 | 0.25 | 2.78% | 42 | 2361 | 147.66% | Yes |
| QUBT251121P00023500 | 10/30 12:48 PM | 23.50 | 8.80 | 7.4 | 10.4 | 0.00 | 0.00% | 0 | 1 | 276.37% | Yes |
| QUBT251121P00024000 | 11/3 11:31 AM | 24.00 | 8.76 | 9.2 | 10.8 | 0.00 | 0.00% | 2 | 907 | 167.97% | Yes |
| QUBT251121P00025000 | 11/5 1:03 PM | 25.00 | 11.10 | 10 | 11.8 | 1.13 | 11.33% | 7 | 578 | 152.34% | Yes |
| QUBT251121P00026000 | 10/20 11:10 AM | 26.00 | 8.10 | 10.9 | 13.1 | 0.00 | 0.00% | 27 | 199 | 185.94% | Yes |
| QUBT251121P00027000 | 11/5 10:48 AM | 27.00 | 13.61 | 11.8 | 14.2 | 4.45 | 48.58% | 1 | 72 | 194.14% | Yes |
| QUBT251121P00028000 | 11/5 3:57 PM | 28.00 | 13.80 | 12.8 | 14 | -0.50 | -3.50% | 1 | 596 | 202.34% | Yes |
| QUBT251121P00029000 | 10/14 12:27 PM | 29.00 | 9.10 | 14 | 16.6 | 0.00 | 0.00% | 40 | 55 | 261.91% | Yes |
| QUBT251121P00030000 | 10/27 3:46 PM | 30.00 | 14.23 | 14.8 | 17.6 | 0.00 | 0.00% | 2 | 689 | 254.69% | Yes |
| QUBT251121P00031000 | 10/6 2:40 PM | 31.00 | 10.50 | 16 | 18.4 | 0.00 | 0.00% | 4 | 51 | 262.11% | Yes |
| QUBT251121P00032000 | 10/14 2:37 PM | 32.00 | 11.10 | 16.8 | 19.4 | 0.00 | 0.00% | 26 | 37 | 251.56% | Yes |
| QUBT251121P00033000 | 10/15 11:03 AM | 33.00 | 11.70 | 17.9 | 20.4 | 0.00 | 0.00% | 50 | 55 | 267.58% | Yes |
| QUBT251121P00034000 | 9/24 9:40 AM | 34.00 | 14.40 | 16.5 | 19.9 | 0.00 | 0.00% | 0 | 5 | 212.50% | Yes |
| QUBT251121P00035000 | 10/6 12:56 PM | 35.00 | 13.30 | 19.5 | 22.8 | 0.00 | 0.00% | 7 | 4 | 280.47% | Yes |
| QUBT251121P00038000 | 10/28 3:07 PM | 38.00 | 22.25 | 22.3 | 25.8 | 0.00 | 0.00% | 5 | 0 | 277.34% | Yes |
| QUBT251121P00039000 | 10/17 3:57 PM | 39.00 | 19.20 | 22.9 | 26.8 | 0.00 | 0.00% | 5 | 5 | 212.50% | Yes |
| QUBT251121P00040000 | 11/3 10:32 AM | 40.00 | 24.00 | 24.7 | 27.6 | 0.00 | 0.00% | 1 | 4 | 308.59% | Yes |
