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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251128C00002000 | 10/24 1:14 PM | 2.00 | 16.20 | 10.1 | 14.2 | 0.00 | 0.00% | 4 | 4 | 0.00% | Yes |
| QUBT251128C00005000 | 10/13 1:28 PM | 5.00 | 16.00 | 7.1 | 11.2 | 0.00 | 0.00% | 0 | 1 | 689.45% | Yes |
| QUBT251128C00006000 | 10/16 2:06 PM | 6.00 | 13.50 | 6.2 | 9.9 | 0.00 | 0.00% | 0 | 2 | 531.64% | Yes |
| QUBT251128C00007000 | 10/24 3:50 PM | 7.00 | 8.70 | 5.3 | 9.1 | 0.00 | 0.00% | 3 | 3 | 121.88% | Yes |
| QUBT251128C00009000 | 10/23 12:35 PM | 9.00 | 7.30 | 3.3 | 7.1 | 0.00 | 0.00% | 0 | 1 | 81.25% | Yes |
| QUBT251128C00010000 | 10/22 11:47 AM | 10.00 | 4.95 | 2.35 | 5.5 | 0.00 | 0.00% | 0 | 2 | 249.41% | Yes |
| QUBT251128C00011000 | 10/31 10:29 AM | 11.00 | 4.88 | 2.55 | 4.5 | 0.00 | 0.00% | 1 | 1 | 110.55% | Yes |
| QUBT251128C00012000 | 11/4 2:51 PM | 12.00 | 2.85 | 2.6 | 2.95 | 0.00 | 0.00% | 33 | 98 | 108.79% | Yes |
| QUBT251128C00013000 | 11/5 10:16 AM | 13.00 | 2.45 | 1.5 | 2.85 | -0.10 | -3.92% | 1 | 50 | 111.04% | Yes |
| QUBT251128C00014000 | 11/5 3:10 PM | 14.00 | 1.70 | 1.55 | 1.7 | 0.30 | 21.43% | 76 | 257 | 108.59% | Yes |
| QUBT251128C00015000 | 11/5 3:53 PM | 15.00 | 1.20 | 1.15 | 1.3 | 0.15 | 14.29% | 39 | 644 | 109.67% | No |
| QUBT251128C00015500 | 11/5 1:19 PM | 15.50 | 0.95 | 1 | 1.15 | -0.05 | -5.00% | 7 | 222 | 111.33% | No |
| QUBT251128C00016000 | 11/5 2:40 PM | 16.00 | 0.90 | 0.85 | 1 | 0.15 | 20.00% | 10 | 255 | 111.43% | No |
| QUBT251128C00016500 | 11/5 12:06 PM | 16.50 | 0.71 | 0.7 | 0.9 | -0.04 | -5.33% | 16 | 237 | 112.11% | No |
| QUBT251128C00017000 | 11/5 3:31 PM | 17.00 | 0.70 | 0.65 | 0.8 | 0.10 | 16.67% | 85 | 351 | 115.33% | No |
| QUBT251128C00017500 | 11/5 1:32 PM | 17.50 | 0.53 | 0.55 | 0.7 | 0.01 | 1.92% | 26 | 493 | 115.63% | No |
| QUBT251128C00018000 | 11/5 3:46 PM | 18.00 | 0.52 | 0.45 | 0.6 | 0.06 | 13.04% | 21 | 334 | 114.65% | No |
| QUBT251128C00018500 | 11/5 2:39 PM | 18.50 | 0.46 | 0.4 | 0.55 | 0.01 | 2.22% | 2 | 168 | 117.19% | No |
| QUBT251128C00019000 | 11/5 3:37 PM | 19.00 | 0.39 | 0.35 | 0.5 | 0.03 | 8.33% | 31 | 355 | 119.14% | No |
| QUBT251128C00019500 | 11/4 1:35 PM | 19.50 | 0.34 | 0.25 | 0.75 | 0.00 | 0.00% | 23 | 110 | 132.81% | No |
| QUBT251128C00020000 | 11/5 1:30 PM | 20.00 | 0.30 | 0.25 | 0.5 | 0.00 | 0.00% | 22 | 444 | 126.17% | No |
| QUBT251128C00020500 | 11/4 3:44 PM | 20.50 | 0.27 | 0.05 | 0.7 | 0.00 | 0.00% | 16 | 113 | 131.84% | No |
| QUBT251128C00021000 | 11/5 1:44 PM | 21.00 | 0.22 | 0.15 | 0.3 | -0.08 | -26.67% | 6 | 281 | 118.75% | No |
| QUBT251128C00021500 | 11/3 9:30 AM | 21.50 | 0.72 | 0.05 | 0.4 | 0.00 | 0.00% | 1 | 53 | 123.63% | No |
| QUBT251128C00022000 | 11/5 3:18 PM | 22.00 | 0.20 | 0 | 0.7 | -0.05 | -20.00% | 5 | 141 | 144.53% | No |
| QUBT251128C00022500 | 11/5 3:38 PM | 22.50 | 0.20 | 0.05 | 0.65 | -0.19 | -48.72% | 1 | 129 | 149.41% | No |
| QUBT251128C00023000 | 11/5 9:59 AM | 23.00 | 0.20 | 0.05 | 0.6 | -0.05 | -20.00% | 4 | 73 | 150.98% | No |
| QUBT251128C00023500 | 10/29 3:44 PM | 23.50 | 0.55 | 0 | 0.95 | 0.00 | 0.00% | 6 | 59 | 173.05% | No |
| QUBT251128C00024000 | 10/30 12:26 PM | 24.00 | 0.33 | 0 | 0.75 | 0.00 | 0.00% | 2 | 34 | 166.02% | No |
| QUBT251128C00024500 | 11/5 10:01 AM | 24.50 | 0.15 | 0 | 0.7 | -0.15 | -50.00% | 3 | 47 | 167.19% | No |
| QUBT251128C00025000 | 11/5 11:24 AM | 25.00 | 0.15 | 0.1 | 0.5 | -0.12 | -44.44% | 14 | 291 | 164.65% | No |
| QUBT251128C00025500 | 10/29 2:09 PM | 25.50 | 0.46 | 0 | 0.75 | 0.00 | 0.00% | 5 | 294 | 178.52% | No |
| QUBT251128C00026000 | 11/3 9:30 AM | 26.00 | 0.36 | 0.05 | 0.5 | 0.00 | 0.00% | 1 | 67 | 168.75% | No |
| QUBT251128C00027000 | 10/21 10:34 AM | 27.00 | 0.53 | 0 | 1.05 | 0.00 | 0.00% | 1 | 0 | 208.01% | No |
| QUBT251128C00028000 | 10/22 3:29 PM | 28.00 | 0.30 | 0 | 1.05 | 0.00 | 0.00% | 1 | 3 | 215.43% | No |
| QUBT251128C00029000 | 11/4 1:17 PM | 29.00 | 0.09 | 0 | 0.75 | 0.00 | 0.00% | 1 | 88 | 203.91% | No |
| QUBT251128C00030000 | 11/4 11:05 AM | 30.00 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 1 | 220 | 210.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251128P00005000 | 10/17 11:45 AM | 5.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 2 | 2 | 314.84% | No |
| QUBT251128P00009000 | 10/27 10:28 AM | 9.00 | 0.11 | 0 | 0.4 | 0.00 | 0.00% | 37 | 51 | 143.75% | No |
| QUBT251128P00010000 | 11/5 3:51 PM | 10.00 | 0.15 | 0.05 | 0.3 | -0.03 | -16.67% | 22 | 539 | 112.89% | No |
| QUBT251128P00011000 | 11/5 2:44 PM | 11.00 | 0.37 | 0.3 | 0.9 | 0.07 | 23.33% | 1 | 52 | 140.43% | No |
| QUBT251128P00012000 | 11/5 12:49 PM | 12.00 | 0.65 | 0.5 | 0.65 | 0.05 | 8.33% | 123 | 1454 | 107.81% | No |
| QUBT251128P00013000 | 11/5 2:25 PM | 13.00 | 0.90 | 0.85 | 1.05 | -0.21 | -18.92% | 14 | 341 | 108.30% | No |
| QUBT251128P00014000 | 11/5 12:49 PM | 14.00 | 1.56 | 1.3 | 1.5 | -0.09 | -5.45% | 67 | 514 | 106.06% | No |
| QUBT251128P00015000 | 11/5 3:15 PM | 15.00 | 1.95 | 1.9 | 2.1 | -0.23 | -10.55% | 28 | 656 | 107.23% | Yes |
| QUBT251128P00015500 | 11/5 10:13 AM | 15.50 | 2.68 | 2.25 | 2.45 | 0.18 | 7.20% | 3 | 385 | 108.79% | Yes |
| QUBT251128P00016000 | 11/5 12:32 PM | 16.00 | 2.90 | 2.6 | 2.8 | 0.01 | 0.35% | 10 | 328 | 108.79% | Yes |
| QUBT251128P00016500 | 11/5 2:24 PM | 16.50 | 3.27 | 2.1 | 3.8 | -0.01 | -0.30% | 10 | 293 | 99.61% | Yes |
| QUBT251128P00017000 | 11/5 3:45 PM | 17.00 | 3.50 | 2 | 4.5 | -0.15 | -4.11% | 21 | 252 | 91.80% | Yes |
| QUBT251128P00017500 | 11/3 10:40 AM | 17.50 | 3.00 | 3.1 | 4.8 | 0.00 | 0.00% | 32 | 60 | 116.80% | Yes |
| QUBT251128P00018000 | 11/5 2:08 PM | 18.00 | 4.47 | 2.3 | 5 | 0.03 | 0.68% | 2 | 185 | 167.97% | Yes |
| QUBT251128P00018500 | 10/31 1:58 PM | 18.50 | 3.40 | 3.9 | 5.1 | 0.00 | 0.00% | 2 | 16 | 86.72% | Yes |
| QUBT251128P00019000 | 11/4 11:26 AM | 19.00 | 5.10 | 4.4 | 6.1 | 0.00 | 0.00% | 10 | 42 | 120.70% | Yes |
| QUBT251128P00019500 | 11/5 10:49 AM | 19.50 | 5.98 | 3.7 | 6.7 | 1.78 | 42.38% | 1 | 8 | 205.86% | Yes |
| QUBT251128P00020000 | 11/5 10:53 AM | 20.00 | 6.42 | 5.1 | 7.1 | 1.32 | 25.88% | 2 | 30 | 116.60% | Yes |
| QUBT251128P00020500 | 11/5 10:26 AM | 20.50 | 7.52 | 5.6 | 7.5 | 1.76 | 30.56% | 1 | 83 | 115.63% | Yes |
| QUBT251128P00021000 | 11/4 3:16 PM | 21.00 | 7.12 | 6.2 | 8.3 | 0.00 | 0.00% | 2 | 29 | 144.34% | Yes |
| QUBT251128P00021500 | 10/14 2:08 PM | 21.50 | 3.40 | 5.8 | 8.9 | 0.00 | 0.00% | 30 | 34 | 86.72% | Yes |
| QUBT251128P00022000 | 11/4 1:27 PM | 22.00 | 7.69 | 7.2 | 9.6 | 0.00 | 0.00% | 1 | 17 | 170.31% | Yes |
| QUBT251128P00022500 | 10/15 10:57 AM | 22.50 | 3.70 | 7.4 | 10.5 | 0.00 | 0.00% | 0 | 26 | 180.27% | Yes |
| QUBT251128P00023000 | 10/21 10:16 AM | 23.00 | 6.85 | 8 | 10.1 | 0.00 | 0.00% | 1 | 9 | 139.45% | Yes |
| QUBT251128P00024000 | 10/13 10:16 AM | 24.00 | 5.55 | 8.6 | 11.5 | 0.00 | 0.00% | 0 | 1 | 148.05% | Yes |
| QUBT251128P00026000 | 11/5 10:48 AM | 26.00 | 12.51 | 10.7 | 13.9 | 1.49 | 13.52% | 1 | 1 | 196.29% | Yes |
