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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT260116C00001000 | 10/6 9:29 AM | 1.00 | 20.70 | 11.2 | 15.1 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| QUBT260116C00002000 | 11/3 9:32 AM | 2.00 | 15.00 | 10.2 | 13.4 | 0.00 | 0.00% | 2 | 28 | 611.72% | Yes |
| QUBT260116C00003000 | 10/28 11:55 AM | 3.00 | 12.90 | 9.1 | 13.1 | 0.00 | 0.00% | 1 | 33 | 596.09% | Yes |
| QUBT260116C00004000 | 10/7 3:22 PM | 4.00 | 18.50 | 8.2 | 12.2 | 0.00 | 0.00% | 3 | 7 | 118.75% | Yes |
| QUBT260116C00005000 | 11/5 11:45 AM | 5.00 | 9.00 | 8.1 | 10.4 | -1.20 | -11.76% | 1 | 300 | 127.34% | Yes |
| QUBT260116C00006000 | 11/4 1:45 PM | 6.00 | 7.80 | 6.3 | 9.6 | 0.00 | 0.00% | 2 | 68 | 272.27% | Yes |
| QUBT260116C00007000 | 10/31 12:31 PM | 7.00 | 9.20 | 6.7 | 8.4 | 0.00 | 0.00% | 1 | 86 | 137.31% | Yes |
| QUBT260116C00008000 | 11/5 11:21 AM | 8.00 | 6.00 | 6.2 | 7.4 | -1.11 | -15.61% | 2 | 936 | 139.06% | Yes |
| QUBT260116C00009000 | 11/5 9:30 AM | 9.00 | 5.80 | 5 | 6.7 | 0.10 | 1.75% | 1 | 363 | 121.29% | Yes |
| QUBT260116C00010000 | 11/5 3:47 PM | 10.00 | 4.90 | 4 | 5.6 | 0.20 | 4.26% | 50 | 4218 | 97.95% | Yes |
| QUBT260116C00011000 | 11/5 2:15 PM | 11.00 | 3.95 | 3.4 | 5 | -0.25 | -5.95% | 8 | 657 | 102.44% | Yes |
| QUBT260116C00012000 | 11/5 1:58 PM | 12.00 | 3.53 | 2.8 | 4.3 | 0.06 | 1.73% | 9 | 977 | 99.71% | Yes |
| QUBT260116C00013000 | 11/5 1:00 PM | 13.00 | 3.00 | 2.8 | 3.7 | 0.00 | 0.00% | 51 | 522 | 109.57% | Yes |
| QUBT260116C00014000 | 11/5 3:36 PM | 14.00 | 2.61 | 2.6 | 2.7 | 0.14 | 5.67% | 51 | 979 | 103.13% | Yes |
| QUBT260116C00015000 | 11/5 3:44 PM | 15.00 | 2.32 | 2.25 | 2.35 | 0.17 | 7.91% | 139 | 5519 | 104.79% | No |
| QUBT260116C00016000 | 11/5 3:46 PM | 16.00 | 1.93 | 1.9 | 2.05 | 0.11 | 6.04% | 84 | 2591 | 105.27% | No |
| QUBT260116C00017000 | 11/5 3:54 PM | 17.00 | 1.68 | 1.65 | 1.75 | 0.08 | 5.00% | 47 | 2256 | 105.86% | No |
| QUBT260116C00018000 | 11/5 3:30 PM | 18.00 | 1.50 | 1.4 | 1.6 | 0.10 | 7.14% | 97 | 3226 | 107.81% | No |
| QUBT260116C00019000 | 11/5 2:39 PM | 19.00 | 1.30 | 1.25 | 1.4 | 0.00 | 0.00% | 16 | 1567 | 109.47% | No |
| QUBT260116C00020000 | 11/5 3:57 PM | 20.00 | 1.20 | 1.15 | 1.2 | 0.10 | 9.09% | 252 | 11735 | 111.04% | No |
| QUBT260116C00021000 | 11/5 1:57 PM | 21.00 | 0.97 | 0.95 | 1.1 | -0.03 | -3.00% | 32 | 1708 | 111.52% | No |
| QUBT260116C00022000 | 11/5 3:26 PM | 22.00 | 0.90 | 0.85 | 1 | 0.04 | 4.65% | 65 | 4848 | 113.38% | No |
| QUBT260116C00023000 | 11/5 2:38 PM | 23.00 | 0.78 | 0.75 | 0.9 | -0.04 | -4.88% | 16 | 1856 | 114.55% | No |
| QUBT260116C00024000 | 11/5 2:41 PM | 24.00 | 0.75 | 0.7 | 1.1 | 0.00 | 0.00% | 174 | 1256 | 123.93% | No |
| QUBT260116C00025000 | 11/5 3:31 PM | 25.00 | 0.70 | 0.6 | 0.85 | 0.00 | 0.00% | 181 | 4952 | 120.02% | No |
| QUBT260116C00026000 | 11/5 11:57 AM | 26.00 | 0.65 | 0.55 | 1.15 | 0.05 | 8.33% | 56 | 1564 | 131.64% | No |
| QUBT260116C00027000 | 11/5 11:41 AM | 27.00 | 0.51 | 0.45 | 0.7 | 0.11 | 27.50% | 17 | 770 | 120.70% | No |
| QUBT260116C00028000 | 11/5 9:54 AM | 28.00 | 0.50 | 0.45 | 0.85 | 0.00 | 0.00% | 3 | 624 | 129.49% | No |
| QUBT260116C00029000 | 11/5 2:52 PM | 29.00 | 0.44 | 0.2 | 1 | -0.06 | -12.00% | 1 | 678 | 130.57% | No |
| QUBT260116C00030000 | 11/5 3:45 PM | 30.00 | 0.47 | 0.4 | 0.6 | 0.07 | 17.50% | 1111 | 8024 | 127.93% | No |
| QUBT260116C00031000 | 11/3 1:50 PM | 31.00 | 0.62 | 0.2 | 0.8 | 0.00 | 0.00% | 9 | 291 | 131.54% | No |
| QUBT260116C00032000 | 11/3 11:11 AM | 32.00 | 0.50 | 0.2 | 0.6 | 0.00 | 0.00% | 11 | 311 | 127.73% | No |
| QUBT260116C00033000 | 11/5 10:54 AM | 33.00 | 0.35 | 0.05 | 0.65 | -0.06 | -14.63% | 21 | 100 | 126.95% | No |
| QUBT260116C00034000 | 11/3 11:24 AM | 34.00 | 0.47 | 0.25 | 0.55 | 0.00 | 0.00% | 1 | 120 | 134.08% | No |
| QUBT260116C00035000 | 11/5 2:46 PM | 35.00 | 0.35 | 0 | 0.6 | 0.02 | 6.06% | 10 | 3645 | 128.52% | No |
| QUBT260116C00036000 | 10/31 12:44 PM | 36.00 | 0.50 | 0.05 | 0.8 | 0.00 | 0.00% | 4 | 156 | 141.99% | No |
| QUBT260116C00037000 | 11/4 10:32 AM | 37.00 | 0.05 | 0.05 | 0.5 | 0.00 | 0.00% | 49 | 315 | 131.64% | No |
| QUBT260116C00038000 | 11/5 1:36 PM | 38.00 | 0.24 | 0.1 | 0.55 | -0.11 | -31.43% | 11 | 1667 | 139.06% | No |
| QUBT260116C00039000 | 11/4 9:35 AM | 39.00 | 0.42 | 0.1 | 0.75 | 0.00 | 0.00% | 32 | 327 | 150.10% | No |
| QUBT260116C00040000 | 11/5 3:23 PM | 40.00 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 43 | 3987 | 136.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT260116P00001000 | 10/7 12:23 PM | 1.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 747 | 281.25% | No |
| QUBT260116P00002000 | 8/22 10:59 AM | 2.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 10 | 129 | 228.13% | No |
| QUBT260116P00003000 | 11/3 1:02 PM | 3.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 5 | 8606 | 162.50% | No |
| QUBT260116P00004000 | 10/27 9:30 AM | 4.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 25 | 1551 | 148.44% | No |
| QUBT260116P00005000 | 11/4 1:43 PM | 5.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 1100 | 22943 | 140.63% | No |
| QUBT260116P00006000 | 11/5 2:52 PM | 6.00 | 0.10 | 0.05 | 0.45 | -0.03 | -23.08% | 3 | 1128 | 146.48% | No |
| QUBT260116P00007000 | 11/5 2:52 PM | 7.00 | 0.20 | 0 | 0.5 | 0.00 | 0.00% | 13 | 1074 | 123.63% | No |
| QUBT260116P00008000 | 11/5 3:10 PM | 8.00 | 0.30 | 0.25 | 0.75 | -0.05 | -14.29% | 99 | 2019 | 129.49% | No |
| QUBT260116P00009000 | 11/5 10:22 AM | 9.00 | 0.51 | 0.4 | 0.95 | 0.06 | 13.33% | 1 | 1287 | 122.36% | No |
| QUBT260116P00010000 | 11/5 3:54 PM | 10.00 | 0.70 | 0.65 | 0.8 | -0.15 | -17.65% | 252 | 22141 | 105.47% | No |
| QUBT260116P00011000 | 11/5 10:52 AM | 11.00 | 1.07 | 0.9 | 1.05 | -0.03 | -2.73% | 2 | 720 | 100.59% | No |
| QUBT260116P00012000 | 11/5 11:33 AM | 12.00 | 1.49 | 1.25 | 1.45 | -0.01 | -0.67% | 4 | 4321 | 99.32% | No |
| QUBT260116P00013000 | 11/5 1:48 PM | 13.00 | 1.95 | 1.75 | 1.95 | -0.15 | -7.14% | 25 | 9379 | 100.49% | No |
| QUBT260116P00014000 | 11/5 3:11 PM | 14.00 | 2.32 | 2.3 | 2.45 | -0.20 | -7.94% | 141 | 2317 | 99.71% | No |
| QUBT260116P00015000 | 11/5 3:24 PM | 15.00 | 3.00 | 2.95 | 3.1 | -0.11 | -3.54% | 97 | 7415 | 101.42% | Yes |
| QUBT260116P00016000 | 11/5 2:13 PM | 16.00 | 3.76 | 3.5 | 3.8 | -0.49 | -11.53% | 29 | 1951 | 99.90% | Yes |
| QUBT260116P00017000 | 11/5 3:58 PM | 17.00 | 4.50 | 4.3 | 4.5 | -0.20 | -4.26% | 6 | 2524 | 101.47% | Yes |
| QUBT260116P00018000 | 11/5 10:50 AM | 18.00 | 5.55 | 5 | 5.3 | 0.16 | 2.97% | 11 | 2992 | 101.22% | Yes |
| QUBT260116P00019000 | 11/5 2:42 PM | 19.00 | 6.09 | 5.4 | 6.3 | 0.14 | 2.35% | 30 | 992 | 97.17% | Yes |
| QUBT260116P00020000 | 11/5 1:41 PM | 20.00 | 7.18 | 5.5 | 7.4 | 0.08 | 1.13% | 173 | 2153 | 85.94% | Yes |
| QUBT260116P00021000 | 11/5 3:00 PM | 21.00 | 8.00 | 7.5 | 8.5 | 0.10 | 1.27% | 1 | 2709 | 119.04% | Yes |
| QUBT260116P00022000 | 11/5 10:57 AM | 22.00 | 8.92 | 8.4 | 9.4 | 0.16 | 1.83% | 4 | 1892 | 121.19% | Yes |
| QUBT260116P00023000 | 11/5 10:56 AM | 23.00 | 9.94 | 9.3 | 10.2 | 0.41 | 4.30% | 4 | 1987 | 120.22% | Yes |
| QUBT260116P00024000 | 11/4 10:00 AM | 24.00 | 10.00 | 9.6 | 11.3 | 0.00 | 0.00% | 1 | 210 | 110.25% | Yes |
| QUBT260116P00025000 | 11/5 2:28 PM | 25.00 | 11.40 | 10.9 | 12.4 | 0.40 | 3.64% | 172 | 528 | 126.17% | Yes |
| QUBT260116P00026000 | 10/23 1:28 PM | 26.00 | 11.70 | 11.5 | 13.9 | 0.00 | 0.00% | 2 | 150 | 133.79% | Yes |
| QUBT260116P00027000 | 10/22 10:23 AM | 27.00 | 12.86 | 12.5 | 14.3 | 0.00 | 0.00% | 24 | 266 | 121.68% | Yes |
| QUBT260116P00028000 | 10/20 11:57 AM | 28.00 | 11.10 | 12.7 | 15.8 | 0.00 | 0.00% | 50 | 147 | 116.11% | Yes |
| QUBT260116P00029000 | 10/23 2:54 PM | 29.00 | 14.00 | 14.4 | 15.9 | 0.00 | 0.00% | 1 | 145 | 112.50% | Yes |
| QUBT260116P00030000 | 11/4 3:37 PM | 30.00 | 16.37 | 15.4 | 16.6 | 0.00 | 0.00% | 10 | 611 | 102.34% | Yes |
| QUBT260116P00031000 | 10/14 2:50 PM | 31.00 | 11.40 | 16.2 | 18.8 | 0.00 | 0.00% | 7 | 40 | 143.75% | Yes |
| QUBT260116P00032000 | 10/15 2:56 PM | 32.00 | 13.10 | 16.4 | 19.4 | 0.00 | 0.00% | 7 | 65 | 94.92% | Yes |
| QUBT260116P00033000 | 10/7 3:41 PM | 33.00 | 13.40 | 17.8 | 21.2 | 0.00 | 0.00% | 8 | 15 | 150.78% | Yes |
| QUBT260116P00034000 | 10/14 11:07 AM | 34.00 | 14.90 | 19.1 | 21.6 | 0.00 | 0.00% | 2 | 51 | 144.34% | Yes |
| QUBT260116P00035000 | 11/4 3:05 PM | 35.00 | 21.10 | 20.1 | 21.1 | 0.00 | 0.00% | 3 | 316 | 127.73% | Yes |
| QUBT260116P00036000 | 10/15 11:48 AM | 36.00 | 16.72 | 20.4 | 23.9 | 0.00 | 0.00% | 2 | 3 | 134.96% | Yes |
| QUBT260116P00037000 | 6/3 2:23 PM | 37.00 | 26.20 | 19.6 | 20.3 | 0.00 | 0.00% | 17 | 24 | 0.00% | Yes |
| QUBT260116P00038000 | 10/28 3:07 PM | 38.00 | 22.55 | 22 | 26.1 | 0.00 | 0.00% | 5 | 55 | 130.66% | Yes |
| QUBT260116P00039000 | 10/29 10:43 AM | 39.00 | 24.20 | 23.2 | 26.9 | 0.00 | 0.00% | 50 | 53 | 133.20% | Yes |
| QUBT260116P00040000 | 10/23 9:42 AM | 40.00 | 24.57 | 24.9 | 28 | 0.00 | 0.00% | 3 | 82 | 168.36% | Yes |
