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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251205C00010500 | 10/28 10:07 AM | 10.50 | 5.90 | 1.95 | 6 | 0.00 | 0.00% | 0 | 1 | 102.73% | Yes |
| QUBT251205C00012500 | 11/5 3:24 PM | 12.50 | 2.60 | 1.4 | 4.7 | -2.00 | -43.48% | 2 | 1 | 138.48% | Yes |
| QUBT251205C00013000 | 11/5 10:28 AM | 13.00 | 2.25 | 0.3 | 4.4 | 0.20 | 9.76% | 1 | 4 | 109.18% | Yes |
| QUBT251205C00013500 | 11/5 12:41 PM | 13.50 | 1.95 | 0.75 | 2.5 | -0.07 | -3.47% | 5 | 14 | 79.10% | Yes |
| QUBT251205C00014000 | 11/5 3:10 PM | 14.00 | 1.90 | 1.6 | 2 | 0.25 | 15.15% | 28 | 22 | 106.06% | Yes |
| QUBT251205C00014500 | 11/5 2:45 PM | 14.50 | 1.64 | 1.45 | 2.35 | 0.19 | 13.10% | 22 | 47 | 125.68% | No |
| QUBT251205C00015000 | 11/5 3:54 PM | 15.00 | 1.45 | 0.65 | 1.7 | 0.30 | 26.09% | 20 | 57 | 92.97% | No |
| QUBT251205C00015500 | 11/5 12:08 PM | 15.50 | 1.15 | 1 | 1.85 | 0.05 | 4.55% | 1 | 118 | 119.14% | No |
| QUBT251205C00016000 | 11/5 2:46 PM | 16.00 | 1.14 | 0.05 | 3.2 | 0.10 | 9.62% | 38 | 232 | 141.50% | No |
| QUBT251205C00016500 | 11/5 9:39 AM | 16.50 | 0.82 | 0.65 | 2.75 | -0.03 | -3.53% | 3 | 93 | 155.37% | No |
| QUBT251205C00017000 | 11/5 1:06 PM | 17.00 | 0.70 | 0.05 | 1 | -0.07 | -9.09% | 4 | 46 | 86.72% | No |
| QUBT251205C00017500 | 11/5 11:38 AM | 17.50 | 0.69 | 0.1 | 2.15 | -0.02 | -2.82% | 6 | 135 | 135.35% | No |
| QUBT251205C00018000 | 11/5 12:23 PM | 18.00 | 0.67 | 0.45 | 1 | 0.02 | 3.08% | 2 | 41 | 115.33% | No |
| QUBT251205C00018500 | 11/3 10:35 AM | 18.50 | 1.11 | 0.05 | 0.8 | 0.00 | 0.00% | 32 | 28 | 98.44% | No |
| QUBT251205C00019000 | 11/5 3:45 PM | 19.00 | 0.54 | 0.25 | 0.65 | -0.01 | -1.82% | 2 | 64 | 106.45% | No |
| QUBT251205C00019500 | 11/5 1:55 PM | 19.50 | 0.60 | 0.05 | 2.6 | -0.60 | -50.00% | 128 | 5 | 175.98% | No |
| QUBT251205C00020000 | 11/5 3:37 PM | 20.00 | 0.47 | 0.05 | 0.5 | -0.07 | -12.96% | 60 | 25 | 100.39% | No |
| QUBT251205C00020500 | 11/4 9:32 AM | 20.50 | 0.65 | 0.05 | 0.8 | 0.00 | 0.00% | 50 | 4 | 120.12% | No |
| QUBT251205C00021000 | 11/5 3:21 PM | 21.00 | 0.35 | 0.3 | 1.6 | 0.10 | 40.00% | 26 | 32 | 167.38% | No |
| QUBT251205C00021500 | 11/4 11:32 AM | 21.50 | 0.15 | 0.05 | 1.05 | 0.00 | 0.00% | 1 | 24 | 141.02% | No |
| QUBT251205C00022000 | 11/5 12:57 PM | 22.00 | 0.31 | 0.05 | 2.4 | -0.09 | -22.50% | 77 | 42 | 197.27% | No |
| QUBT251205C00023000 | 11/3 1:47 PM | 23.00 | 0.45 | 0.05 | 1.05 | 0.00 | 0.00% | 3 | 17 | 154.49% | No |
| QUBT251205C00024000 | 10/31 2:32 PM | 24.00 | 0.59 | 0 | 2.35 | 0.00 | 0.00% | 1 | 1 | 212.50% | No |
| QUBT251205C00025000 | 11/3 3:33 PM | 25.00 | 0.35 | 0.05 | 0.9 | 0.00 | 0.00% | 47 | 44 | 163.28% | No |
| QUBT251205C00026000 | 11/4 12:38 PM | 26.00 | 0.35 | 0 | 1.05 | 0.00 | 0.00% | 1 | 7 | 175.39% | No |
| QUBT251205C00028000 | 10/30 9:30 AM | 28.00 | 0.35 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 193.55% | No |
| QUBT251205C00030000 | 10/24 1:24 PM | 30.00 | 0.44 | 0 | 1.05 | 0.00 | 0.00% | 4 | 3 | 200.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251205P00005000 | 10/29 10:47 AM | 5.00 | 0.05 | 0 | 1.15 | 0.00 | 0.00% | 2 | 2 | 344.53% | No |
| QUBT251205P00010000 | 11/5 12:13 PM | 10.00 | 0.30 | 0.1 | 0.65 | 0.05 | 20.00% | 42 | 121 | 125.78% | No |
| QUBT251205P00011000 | 11/5 10:15 AM | 11.00 | 0.60 | 0.35 | 0.85 | 0.15 | 33.33% | 1 | 14 | 122.85% | No |
| QUBT251205P00011500 | 11/4 3:51 PM | 11.50 | 0.65 | 0.05 | 1.55 | 0.00 | 0.00% | 3 | 7 | 126.37% | No |
| QUBT251205P00012000 | 11/5 10:57 AM | 12.00 | 0.85 | 0.45 | 1.1 | 0.00 | 0.00% | 5 | 141 | 110.35% | No |
| QUBT251205P00012500 | 11/5 2:32 PM | 12.50 | 0.90 | 0.05 | 1.55 | 0.27 | 42.86% | 1 | 2 | 98.44% | No |
| QUBT251205P00013000 | 11/5 1:49 PM | 13.00 | 1.17 | 0.4 | 1.8 | -0.03 | -2.50% | 4 | 14 | 105.08% | No |
| QUBT251205P00013500 | 11/5 2:53 PM | 13.50 | 1.33 | 1.1 | 1.45 | -0.22 | -14.19% | 3 | 91 | 101.17% | No |
| QUBT251205P00014000 | 11/5 12:58 PM | 14.00 | 1.90 | 1.35 | 1.9 | 0.30 | 18.75% | 9 | 133 | 107.03% | No |
| QUBT251205P00014500 | 11/4 12:13 PM | 14.50 | 1.92 | 1.45 | 2.45 | 0.00 | 0.00% | 4 | 19 | 109.57% | Yes |
| QUBT251205P00015000 | 11/4 3:00 PM | 15.00 | 2.27 | 1.75 | 2.8 | -0.10 | -4.22% | 1 | 172 | 110.84% | Yes |
| QUBT251205P00015500 | 11/4 9:39 AM | 15.50 | 2.58 | 1.9 | 3.3 | 0.00 | 0.00% | 1 | 5 | 110.84% | Yes |
| QUBT251205P00016000 | 11/5 2:16 PM | 16.00 | 3.05 | 2.4 | 5 | 1.75 | 134.62% | 2 | 58 | 157.81% | Yes |
| QUBT251205P00016500 | 11/5 3:22 PM | 16.50 | 3.39 | 1.3 | 5.4 | 0.64 | 23.27% | 13 | 14 | 113.87% | Yes |
| QUBT251205P00017000 | 11/5 3:29 PM | 17.00 | 3.57 | 3.1 | 5.5 | 0.28 | 8.51% | 6 | 13 | 150.88% | Yes |
| QUBT251205P00017500 | 11/3 1:01 PM | 17.50 | 3.22 | 3.4 | 4.5 | 0.00 | 0.00% | 4 | 5 | 102.34% | Yes |
| QUBT251205P00018000 | 11/3 1:00 PM | 18.00 | 3.60 | 2.45 | 6.6 | 0.00 | 0.00% | 4 | 26 | 114.65% | Yes |
| QUBT251205P00018500 | 10/30 12:23 PM | 18.50 | 4.24 | 2.75 | 7 | 0.00 | 0.00% | 3 | 9 | 109.86% | Yes |
| QUBT251205P00019000 | 11/5 10:49 AM | 19.00 | 5.38 | 3.4 | 6.1 | -0.09 | -1.65% | 1 | 8 | 167.38% | Yes |
| QUBT251205P00019500 | 11/3 1:36 PM | 19.50 | 4.66 | 4.9 | 6.8 | 0.00 | 0.00% | 10 | 10 | 119.53% | Yes |
| QUBT251205P00020500 | 11/4 1:26 PM | 20.50 | 6.54 | 4.8 | 8.8 | 0.00 | 0.00% | 1 | 71 | 125.98% | Yes |
| QUBT251205P00021500 | 10/30 3:57 PM | 21.50 | 6.80 | 6.7 | 9.2 | 0.00 | 0.00% | 0 | 1 | 148.63% | Yes |
| QUBT251205P00022000 | 10/30 1:20 PM | 22.00 | 7.28 | 7.2 | 10.2 | 0.00 | 0.00% | 0 | 1 | 173.05% | Yes |
