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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT260417C00005000 | 10/30 10:05 AM | 5.00 | 10.45 | 7.4 | 10.8 | 0.00 | 0.00% | 9 | 26 | 228.52% | Yes |
| QUBT260417C00006000 | 10/28 1:43 PM | 6.00 | 9.50 | 8.2 | 9.9 | 0.00 | 0.00% | 0 | 4 | 145.41% | Yes |
| QUBT260417C00007000 | 10/31 11:38 AM | 7.00 | 9.40 | 7.1 | 8.6 | 0.00 | 0.00% | 2 | 2 | 111.91% | Yes |
| QUBT260417C00008000 | 11/5 3:23 PM | 8.00 | 6.70 | 6.7 | 8 | -0.30 | -4.29% | 6 | 218 | 121.09% | Yes |
| QUBT260417C00009000 | 11/3 3:54 PM | 9.00 | 7.50 | 5.7 | 7.2 | 0.00 | 0.00% | 1 | 46 | 107.91% | Yes |
| QUBT260417C00010000 | 11/5 2:41 PM | 10.00 | 5.80 | 4.8 | 6.5 | 0.17 | 3.02% | 35 | 571 | 99.41% | Yes |
| QUBT260417C00011000 | 10/31 1:52 PM | 11.00 | 7.10 | 4.8 | 6 | 0.00 | 0.00% | 89 | 134 | 109.62% | Yes |
| QUBT260417C00012000 | 11/5 3:06 PM | 12.00 | 4.90 | 4.2 | 6 | 0.40 | 8.89% | 53 | 196 | 114.94% | Yes |
| QUBT260417C00013000 | 11/5 2:25 PM | 13.00 | 4.30 | 4.1 | 4.6 | -0.20 | -4.44% | 15 | 233 | 104.93% | Yes |
| QUBT260417C00014000 | 11/5 1:57 PM | 14.00 | 3.82 | 3.8 | 4.2 | 0.17 | 4.66% | 114 | 250 | 106.06% | Yes |
| QUBT260417C00015000 | 11/5 3:56 PM | 15.00 | 3.54 | 3.5 | 3.6 | 0.20 | 5.99% | 135 | 1880 | 103.32% | No |
| QUBT260417C00016000 | 11/5 2:34 PM | 16.00 | 3.22 | 3 | 3.7 | 0.22 | 7.33% | 106 | 1184 | 106.54% | No |
| QUBT260417C00017000 | 11/5 3:45 PM | 17.00 | 2.65 | 2.7 | 3.1 | -0.13 | -4.68% | 5 | 992 | 102.15% | No |
| QUBT260417C00018000 | 11/5 3:45 PM | 18.00 | 2.71 | 2.5 | 2.8 | 0.71 | 35.50% | 85 | 927 | 102.34% | No |
| QUBT260417C00019000 | 11/5 3:59 PM | 19.00 | 2.55 | 2.45 | 2.6 | 0.10 | 4.08% | 38 | 1103 | 105.23% | No |
| QUBT260417C00020000 | 11/5 2:36 PM | 20.00 | 2.28 | 2.1 | 2.4 | 0.03 | 1.33% | 78 | 1872 | 103.52% | No |
| QUBT260417C00021000 | 11/5 3:04 PM | 21.00 | 2.19 | 1.3 | 2.75 | 0.09 | 4.29% | 11 | 1035 | 102.59% | No |
| QUBT260417C00022000 | 11/5 3:41 PM | 22.00 | 2.05 | 1.95 | 2.1 | 0.15 | 7.89% | 77 | 2367 | 107.28% | No |
| QUBT260417C00023000 | 11/5 3:54 PM | 23.00 | 1.90 | 1.75 | 2.2 | 0.10 | 5.56% | 1187 | 719 | 110.25% | No |
| QUBT260417C00024000 | 11/5 3:29 PM | 24.00 | 1.78 | 1.5 | 2.35 | 0.06 | 3.49% | 22 | 377 | 112.99% | No |
| QUBT260417C00025000 | 11/5 11:00 AM | 25.00 | 1.60 | 1.4 | 1.75 | 0.00 | 0.00% | 3 | 1404 | 106.84% | No |
| QUBT260417C00026000 | 11/5 10:12 AM | 26.00 | 1.40 | 1.4 | 1.9 | -0.11 | -7.28% | 5 | 561 | 112.50% | No |
| QUBT260417C00027000 | 11/5 3:15 PM | 27.00 | 1.50 | 1.4 | 1.7 | 0.15 | 11.11% | 2 | 126 | 112.94% | No |
| QUBT260417C00028000 | 11/5 3:09 PM | 28.00 | 1.50 | 1.3 | 1.45 | 0.20 | 15.38% | 822 | 254 | 110.79% | No |
| QUBT260417C00029000 | 11/4 10:42 AM | 29.00 | 1.43 | 0.8 | 1.65 | 0.00 | 0.00% | 1 | 336 | 109.03% | No |
| QUBT260417C00030000 | 11/5 11:16 AM | 30.00 | 1.16 | 1.2 | 2 | -0.09 | -7.20% | 113 | 1141 | 123.44% | No |
| QUBT260417C00031000 | 11/5 1:47 PM | 31.00 | 1.15 | 0.9 | 1.7 | 0.00 | 0.00% | 12 | 95 | 116.89% | No |
| QUBT260417C00032000 | 11/5 12:58 PM | 32.00 | 1.10 | 0.85 | 1.45 | -0.70 | -38.89% | 5 | 289 | 114.55% | No |
| QUBT260417C00033000 | 11/5 3:31 PM | 33.00 | 1.10 | 0.55 | 1.15 | -0.05 | -4.35% | 28 | 127 | 106.40% | No |
| QUBT260417C00034000 | 11/4 10:22 AM | 34.00 | 1.15 | 0.8 | 1.35 | 0.00 | 0.00% | 12 | 51 | 116.75% | No |
| QUBT260417C00035000 | 11/5 2:34 PM | 35.00 | 0.95 | 0.45 | 1.5 | 0.00 | 0.00% | 12 | 449 | 115.43% | No |
| QUBT260417C00036000 | 10/28 2:33 PM | 36.00 | 1.28 | 0.45 | 1.25 | 0.00 | 0.00% | 2 | 63 | 112.89% | No |
| QUBT260417C00037000 | 11/4 3:44 PM | 37.00 | 0.97 | 0.6 | 1.15 | 0.00 | 0.00% | 1 | 86 | 115.87% | No |
| QUBT260417C00038000 | 11/5 11:33 AM | 38.00 | 0.83 | 0.05 | 2 | 0.23 | 38.33% | 3 | 45 | 123.34% | No |
| QUBT260417C00039000 | 11/5 1:45 PM | 39.00 | 0.80 | 0.8 | 1 | -0.07 | -8.05% | 2 | 45 | 120.61% | No |
| QUBT260417C00040000 | 11/5 2:31 PM | 40.00 | 0.80 | 0.8 | 0.9 | 0.00 | 0.00% | 5 | 1365 | 120.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT260417P00002000 | 10/23 10:50 AM | 2.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 0 | 5 | 188.28% | No |
| QUBT260417P00003000 | 11/5 9:52 AM | 3.00 | 0.06 | 0.05 | 0.2 | -0.01 | -14.29% | 10 | 155 | 142.97% | No |
| QUBT260417P00004000 | 10/29 12:41 PM | 4.00 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 3 | 10 | 112.11% | No |
| QUBT260417P00005000 | 11/4 3:14 PM | 5.00 | 0.20 | 0.15 | 0.5 | 0.00 | 0.00% | 65 | 1746 | 123.83% | No |
| QUBT260417P00006000 | 11/4 3:01 PM | 6.00 | 0.30 | 0.2 | 0.7 | 0.00 | 0.00% | 56 | 116 | 115.43% | No |
| QUBT260417P00007000 | 11/5 9:40 AM | 7.00 | 0.51 | 0.45 | 0.9 | -0.01 | -1.92% | 2 | 496 | 112.89% | No |
| QUBT260417P00008000 | 11/5 3:46 PM | 8.00 | 0.76 | 0.55 | 0.85 | -0.01 | -1.30% | 796 | 1262 | 97.46% | No |
| QUBT260417P00009000 | 11/5 10:22 AM | 9.00 | 1.25 | 0.55 | 1.55 | 0.05 | 4.17% | 31 | 255 | 98.73% | No |
| QUBT260417P00010000 | 11/5 1:00 PM | 10.00 | 1.50 | 1.35 | 1.6 | -0.04 | -2.60% | 26 | 2203 | 100.00% | No |
| QUBT260417P00011000 | 11/5 10:22 AM | 11.00 | 2.14 | 1.85 | 1.95 | 0.11 | 5.42% | 15 | 680 | 99.07% | No |
| QUBT260417P00012000 | 11/5 2:20 PM | 12.00 | 2.42 | 2.15 | 2.45 | -0.08 | -3.20% | 27 | 844 | 95.80% | No |
| QUBT260417P00013000 | 11/5 3:15 PM | 13.00 | 2.95 | 2.75 | 3 | -0.15 | -4.84% | 19 | 1941 | 96.58% | No |
| QUBT260417P00014000 | 11/5 3:42 PM | 14.00 | 3.60 | 3.2 | 4 | -0.10 | -2.70% | 128 | 2237 | 100.15% | No |
| QUBT260417P00015000 | 11/5 2:40 PM | 15.00 | 4.25 | 4 | 4.3 | -0.03 | -0.70% | 65 | 2155 | 97.61% | Yes |
| QUBT260417P00016000 | 11/5 11:25 AM | 16.00 | 5.08 | 4.8 | 5 | -0.02 | -0.39% | 4 | 627 | 99.56% | Yes |
| QUBT260417P00017000 | 11/5 1:58 PM | 17.00 | 5.70 | 5.1 | 5.7 | 0.01 | 0.18% | 12 | 443 | 93.95% | Yes |
| QUBT260417P00018000 | 11/5 10:50 AM | 18.00 | 6.60 | 5.5 | 7.4 | 0.17 | 2.64% | 12 | 455 | 102.15% | Yes |
| QUBT260417P00019000 | 11/5 12:37 PM | 19.00 | 7.30 | 6.5 | 7.2 | 0.80 | 12.31% | 2 | 1201 | 92.33% | Yes |
| QUBT260417P00020000 | 11/5 2:38 PM | 20.00 | 7.94 | 6.4 | 8.8 | 0.33 | 4.34% | 28 | 1270 | 91.11% | Yes |
| QUBT260417P00021000 | 11/4 3:51 PM | 21.00 | 9.00 | 8.2 | 8.8 | 0.00 | 0.00% | 3 | 650 | 93.41% | Yes |
| QUBT260417P00022000 | 10/29 3:17 PM | 22.00 | 9.10 | 9 | 11 | 0.00 | 0.00% | 10 | 307 | 111.77% | Yes |
| QUBT260417P00023000 | 10/28 3:50 PM | 23.00 | 10.00 | 9.8 | 11.3 | 0.00 | 0.00% | 1 | 196 | 103.76% | Yes |
| QUBT260417P00024000 | 10/31 12:30 PM | 24.00 | 9.95 | 11.1 | 11.9 | 0.00 | 0.00% | 70 | 147 | 106.40% | Yes |
| QUBT260417P00025000 | 11/3 9:36 AM | 25.00 | 11.01 | 10.6 | 13.7 | 0.00 | 0.00% | 1 | 94 | 99.90% | Yes |
| QUBT260417P00026000 | 10/30 12:59 PM | 26.00 | 12.26 | 11.5 | 14 | 0.00 | 0.00% | 4 | 300 | 90.63% | Yes |
| QUBT260417P00027000 | 10/6 3:41 PM | 27.00 | 10.30 | 13.3 | 14.8 | 0.00 | 0.00% | 4 | 19 | 103.52% | Yes |
| QUBT260417P00028000 | 10/3 1:42 PM | 28.00 | 9.68 | 13.3 | 17.1 | 0.00 | 0.00% | 1 | 1 | 111.28% | Yes |
| QUBT260417P00029000 | 10/3 11:35 AM | 29.00 | 10.15 | 15.6 | 17.1 | 0.00 | 0.00% | 16 | 3 | 118.85% | Yes |
| QUBT260417P00030000 | 11/3 9:36 AM | 30.00 | 15.20 | 15.1 | 18.3 | 0.00 | 0.00% | 1 | 61 | 100.54% | Yes |
| QUBT260417P00031000 | 10/24 10:50 AM | 31.00 | 16.50 | 17.4 | 19 | 0.00 | 0.00% | 1 | 2 | 119.78% | Yes |
| QUBT260417P00032000 | 9/24 12:45 PM | 32.00 | 14.90 | 16.5 | 19 | 0.00 | 0.00% | 0 | 2 | 115.92% | Yes |
| QUBT260417P00033000 | 9/24 12:29 PM | 33.00 | 15.90 | 18.3 | 19.4 | 0.00 | 0.00% | 0 | 2 | 57.81% | Yes |
| QUBT260417P00034000 | 10/14 3:37 PM | 34.00 | 15.90 | 19.7 | 21.4 | 0.00 | 0.00% | 30 | 40 | 104.49% | Yes |
| QUBT260417P00035000 | 10/8 10:06 AM | 35.00 | 17.00 | 20.8 | 23.2 | 0.00 | 0.00% | 0 | 3 | 122.95% | Yes |
| QUBT260417P00036000 | 10/6 9:33 AM | 36.00 | 17.49 | 21.6 | 24.2 | 0.00 | 0.00% | 1 | 1 | 121.68% | Yes |
| QUBT260417P00038000 | 10/15 10:26 AM | 38.00 | 19.60 | 23.6 | 25.4 | 0.00 | 0.00% | 1 | 6 | 110.45% | Yes |
| QUBT260417P00040000 | 10/23 9:37 AM | 40.00 | 25.90 | 26 | 27.8 | 0.00 | 0.00% | 2 | 68 | 129.49% | Yes |
