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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251219C00005000 | 10/28 12:36 PM | 5.00 | 11.07 | 7.2 | 11.2 | 0.00 | 0.00% | 1 | 2 | 125.00% | Yes |
| QUBT251219C00006000 | 10/30 10:41 AM | 6.00 | 10.00 | 6.3 | 10.2 | 0.00 | 0.00% | 0 | 2 | 136.72% | Yes |
| QUBT251219C00007000 | 10/31 12:30 PM | 7.00 | 9.50 | 5.2 | 8.9 | 0.00 | 0.00% | 7 | 5 | 329.30% | Yes |
| QUBT251219C00010000 | 11/5 3:34 PM | 10.00 | 4.60 | 3.4 | 5.7 | -0.60 | -11.54% | 10 | 20 | 102.34% | Yes |
| QUBT251219C00011000 | 11/5 12:51 PM | 11.00 | 3.50 | 2.8 | 4.6 | -0.30 | -7.89% | 2 | 86 | 94.53% | Yes |
| QUBT251219C00012000 | 11/5 1:15 PM | 12.00 | 3.10 | 2.4 | 3.8 | -0.50 | -13.89% | 9 | 63 | 99.80% | Yes |
| QUBT251219C00013000 | 11/5 3:11 PM | 13.00 | 2.82 | 1.6 | 3.3 | 0.17 | 6.42% | 47 | 241 | 95.70% | Yes |
| QUBT251219C00014000 | 11/5 3:45 PM | 14.00 | 2.13 | 2.1 | 2.2 | 0.13 | 6.50% | 102 | 434 | 105.76% | Yes |
| QUBT251219C00015000 | 11/5 3:11 PM | 15.00 | 1.85 | 1.7 | 1.8 | 0.20 | 12.12% | 104 | 799 | 106.06% | No |
| QUBT251219C00016000 | 11/5 3:51 PM | 16.00 | 1.40 | 1.35 | 1.5 | 0.05 | 3.70% | 147 | 981 | 106.54% | No |
| QUBT251219C00017000 | 11/5 3:49 PM | 17.00 | 1.18 | 1.1 | 1.25 | 0.01 | 0.85% | 73 | 840 | 108.01% | No |
| QUBT251219C00018000 | 11/5 3:17 PM | 18.00 | 1.00 | 0.9 | 1.05 | -0.05 | -4.76% | 312 | 655 | 109.57% | No |
| QUBT251219C00019000 | 11/5 3:43 PM | 19.00 | 0.82 | 0.75 | 0.9 | 0.02 | 2.50% | 29 | 839 | 111.82% | No |
| QUBT251219C00020000 | 11/5 3:22 PM | 20.00 | 0.75 | 0.7 | 0.75 | 0.00 | 0.00% | 91 | 4277 | 115.43% | No |
| QUBT251219C00021000 | 11/5 3:33 PM | 21.00 | 0.60 | 0.5 | 0.65 | 0.02 | 3.45% | 13 | 816 | 114.16% | No |
| QUBT251219C00022000 | 11/5 3:29 PM | 22.00 | 0.55 | 0.45 | 0.65 | 0.04 | 7.84% | 56 | 1506 | 120.22% | No |
| QUBT251219C00023000 | 11/5 2:34 PM | 23.00 | 0.45 | 0.05 | 0.9 | -0.01 | -2.17% | 16 | 242 | 121.78% | No |
| QUBT251219C00024000 | 11/5 12:35 PM | 24.00 | 0.37 | 0.3 | 0.6 | -0.04 | -9.76% | 1 | 346 | 126.37% | No |
| QUBT251219C00025000 | 11/5 2:42 PM | 25.00 | 0.37 | 0.3 | 0.4 | 0.02 | 5.71% | 104 | 533 | 123.83% | No |
| QUBT251219C00026000 | 11/4 3:27 PM | 26.00 | 0.31 | 0.05 | 1 | 0.00 | 0.00% | 2 | 87 | 144.73% | No |
| QUBT251219C00027000 | 11/5 2:49 PM | 27.00 | 0.30 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 278 | 129.88% | No |
| QUBT251219C00028000 | 11/5 11:17 AM | 28.00 | 0.28 | 0.1 | 1.05 | -0.22 | -44.00% | 4 | 79 | 159.86% | No |
| QUBT251219C00029000 | 11/3 9:31 AM | 29.00 | 0.75 | 0 | 0.75 | 0.00 | 0.00% | 1 | 18 | 147.46% | No |
| QUBT251219C00030000 | 11/5 10:50 AM | 30.00 | 0.20 | 0 | 0.6 | 0.01 | 5.26% | 18 | 337 | 144.34% | No |
| QUBT251219C00031000 | 10/30 9:30 AM | 31.00 | 0.40 | 0 | 0.35 | 0.00 | 0.00% | 2 | 106 | 132.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT251219P00004000 | 11/5 1:06 PM | 4.00 | 0.03 | 0 | 0.05 | -0.01 | -25.00% | 2 | 10 | 170.31% | No |
| QUBT251219P00005000 | 11/4 3:22 PM | 5.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 21 | 105 | 157.81% | No |
| QUBT251219P00006000 | 10/27 1:04 PM | 6.00 | 0.05 | 0 | 1.4 | 0.00 | 0.00% | 3 | 13 | 258.59% | No |
| QUBT251219P00007000 | 10/27 9:30 AM | 7.00 | 0.18 | 0 | 1.15 | 0.00 | 0.00% | 1 | 3 | 204.88% | No |
| QUBT251219P00008000 | 10/29 11:29 AM | 8.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 1 | 11 | 162.70% | No |
| QUBT251219P00009000 | 11/5 11:31 AM | 9.00 | 0.30 | 0.25 | 0.3 | 0.02 | 7.14% | 2 | 5 | 114.06% | No |
| QUBT251219P00010000 | 11/5 3:00 PM | 10.00 | 0.42 | 0.4 | 0.55 | -0.02 | -4.55% | 17 | 180 | 113.48% | No |
| QUBT251219P00011000 | 11/5 2:19 PM | 11.00 | 0.67 | 0.55 | 0.7 | -0.08 | -10.67% | 29 | 209 | 103.42% | No |
| QUBT251219P00012000 | 11/5 3:09 PM | 12.00 | 0.97 | 0.85 | 1 | -0.13 | -11.82% | 538 | 723 | 100.78% | No |
| QUBT251219P00013000 | 11/5 2:47 PM | 13.00 | 1.41 | 1.3 | 1.45 | -0.17 | -10.76% | 78 | 865 | 102.15% | No |
| QUBT251219P00014000 | 11/5 2:55 PM | 14.00 | 1.91 | 1.8 | 1.95 | -0.17 | -8.17% | 85 | 526 | 101.37% | No |
| QUBT251219P00015000 | 11/5 2:55 PM | 15.00 | 2.49 | 2.45 | 2.55 | -0.26 | -9.45% | 112 | 797 | 102.93% | Yes |
| QUBT251219P00016000 | 11/5 2:53 PM | 16.00 | 3.18 | 3.1 | 3.3 | -0.22 | -6.47% | 48 | 1488 | 104.79% | Yes |
| QUBT251219P00017000 | 11/5 3:11 PM | 17.00 | 3.85 | 3.8 | 4 | -0.25 | -6.10% | 179 | 537 | 103.52% | Yes |
| QUBT251219P00018000 | 11/5 12:57 PM | 18.00 | 5.02 | 4.2 | 5.2 | -0.08 | -1.57% | 4 | 1140 | 104.79% | Yes |
| QUBT251219P00019000 | 11/5 11:02 AM | 19.00 | 6.05 | 4.8 | 6.6 | 0.27 | 4.67% | 11 | 571 | 115.72% | Yes |
| QUBT251219P00020000 | 11/5 3:00 PM | 20.00 | 6.65 | 4.5 | 8.5 | -0.08 | -1.19% | 7 | 390 | 113.18% | Yes |
| QUBT251219P00021000 | 10/29 3:34 PM | 21.00 | 6.81 | 5.4 | 9.4 | 0.00 | 0.00% | 43 | 44 | 115.23% | Yes |
| QUBT251219P00022000 | 11/5 11:56 AM | 22.00 | 8.58 | 6.6 | 10.3 | 1.68 | 24.35% | 12 | 66 | 126.56% | Yes |
| QUBT251219P00023000 | 11/5 3:43 PM | 23.00 | 9.30 | 8.2 | 10.4 | 1.10 | 13.41% | 3 | 72 | 123.05% | Yes |
| QUBT251219P00024000 | 10/31 2:36 PM | 24.00 | 8.77 | 8.2 | 12.2 | 0.00 | 0.00% | 15 | 15 | 121.48% | Yes |
| QUBT251219P00025000 | 10/30 10:46 AM | 25.00 | 10.27 | 9.8 | 13.1 | 0.00 | 0.00% | 3 | 6 | 147.46% | Yes |
| QUBT251219P00027000 | 11/4 1:42 PM | 27.00 | 13.28 | 11.6 | 14.7 | 0.00 | 0.00% | 10 | 13 | 133.98% | Yes |
