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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT270115C00003000 | 11/4 3:14 PM | 3.00 | 11.00 | 10.2 | 13.6 | 0.00 | 0.00% | 2 | 297 | 142.97% | Yes |
| QUBT270115C00005000 | 11/5 2:19 PM | 5.00 | 9.80 | 7.5 | 12.2 | 0.30 | 3.16% | 12 | 1447 | 94.82% | Yes |
| QUBT270115C00008000 | 11/5 3:28 PM | 8.00 | 8.20 | 7.4 | 8.5 | -0.30 | -3.53% | 7 | 1376 | 91.55% | Yes |
| QUBT270115C00010000 | 11/5 1:39 PM | 10.00 | 7.16 | 6.9 | 9.6 | 0.25 | 3.62% | 9 | 2665 | 121.83% | Yes |
| QUBT270115C00012000 | 11/5 2:12 PM | 12.00 | 6.50 | 6.3 | 7.2 | 0.20 | 3.17% | 35 | 1771 | 103.32% | Yes |
| QUBT270115C00015000 | 11/5 3:28 PM | 15.00 | 5.71 | 5.5 | 6.7 | 0.21 | 3.82% | 32 | 3588 | 108.08% | No |
| QUBT270115C00017000 | 11/5 3:41 PM | 17.00 | 5.10 | 5 | 6 | 0.20 | 4.08% | 292 | 1926 | 106.10% | No |
| QUBT270115C00020000 | 11/5 3:57 PM | 20.00 | 4.90 | 4 | 4.9 | 0.70 | 16.67% | 215 | 3972 | 99.10% | No |
| QUBT270115C00022000 | 11/5 3:20 PM | 22.00 | 4.23 | 3.8 | 5 | 0.33 | 8.46% | 30 | 1603 | 104.30% | No |
| QUBT270115C00025000 | 11/5 11:56 AM | 25.00 | 3.60 | 3.4 | 4.3 | 0.05 | 1.41% | 20 | 1846 | 102.95% | No |
| QUBT270115C00027000 | 11/4 2:31 PM | 27.00 | 3.47 | 2.9 | 3.8 | 0.00 | 0.00% | 1 | 347 | 99.24% | No |
| QUBT270115C00030000 | 11/5 3:05 PM | 30.00 | 3.18 | 2.9 | 4.3 | 0.18 | 6.00% | 74 | 2748 | 109.06% | No |
| QUBT270115C00032000 | 11/4 10:06 AM | 32.00 | 3.20 | 2.8 | 4.3 | 0.00 | 0.00% | 1 | 357 | 111.67% | No |
| QUBT270115C00035000 | 11/5 3:06 PM | 35.00 | 2.78 | 2.4 | 3.4 | 0.06 | 2.21% | 4 | 1027 | 105.66% | No |
| QUBT270115C00037000 | 10/29 1:17 PM | 37.00 | 3.01 | 2.45 | 2.85 | 0.00 | 0.00% | 1 | 512 | 104.27% | No |
| QUBT270115C00040000 | 11/5 3:43 PM | 40.00 | 2.45 | 2.2 | 2.8 | 0.20 | 8.89% | 146 | 4388 | 105.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT270115P00003000 | 11/5 10:10 AM | 3.00 | 0.28 | 0.2 | 0.3 | 0.04 | 16.67% | 56 | 14497 | 102.73% | No |
| QUBT270115P00005000 | 11/5 1:33 PM | 5.00 | 0.80 | 0.5 | 0.85 | 0.05 | 6.67% | 8 | 14767 | 95.61% | No |
| QUBT270115P00008000 | 11/5 2:42 PM | 8.00 | 2.00 | 1.85 | 2.2 | -0.05 | -2.44% | 4 | 2112 | 99.17% | No |
| QUBT270115P00010000 | 11/5 12:08 PM | 10.00 | 3.10 | 2.95 | 3.2 | 0.13 | 4.38% | 5 | 5251 | 98.14% | No |
| QUBT270115P00012000 | 11/5 2:16 PM | 12.00 | 4.25 | 4.1 | 4.4 | -0.05 | -1.16% | 2 | 2322 | 96.92% | No |
| QUBT270115P00015000 | 11/5 3:49 PM | 15.00 | 6.70 | 6 | 6.6 | 0.15 | 2.29% | 13 | 3815 | 96.88% | Yes |
| QUBT270115P00017000 | 11/4 9:30 AM | 17.00 | 7.31 | 7.5 | 9 | 0.00 | 0.00% | 1 | 1503 | 105.08% | Yes |
| QUBT270115P00020000 | 11/5 2:23 PM | 20.00 | 10.10 | 9.8 | 10.9 | 0.80 | 8.60% | 13 | 1372 | 100.64% | Yes |
| QUBT270115P00022000 | 11/4 3:53 PM | 22.00 | 11.50 | 10.6 | 14 | 0.00 | 0.00% | 10 | 192 | 105.81% | Yes |
| QUBT270115P00025000 | 10/28 2:18 PM | 25.00 | 13.54 | 12.6 | 15 | 0.00 | 0.00% | 1 | 128 | 89.09% | Yes |
| QUBT270115P00027000 | 11/4 10:38 AM | 27.00 | 15.53 | 15.4 | 17.1 | 0.00 | 0.00% | 4 | 316 | 100.76% | Yes |
| QUBT270115P00030000 | 10/23 9:44 AM | 30.00 | 17.70 | 18 | 20 | 0.00 | 0.00% | 6 | 328 | 102.49% | Yes |
| QUBT270115P00032000 | 10/22 9:33 AM | 32.00 | 20.00 | 19.8 | 22.5 | 0.00 | 0.00% | 2 | 23 | 108.33% | Yes |
| QUBT270115P00035000 | 10/24 11:45 AM | 35.00 | 22.00 | 22.5 | 25.4 | 0.00 | 0.00% | 19 | 76 | 109.67% | Yes |
| QUBT270115P00037000 | 10/21 1:51 PM | 37.00 | 23.80 | 23.8 | 27 | 0.00 | 0.00% | 1 | 11 | 103.32% | Yes |
| QUBT270115P00040000 | 10/6 9:30 AM | 40.00 | 23.05 | 26.6 | 29.9 | 0.00 | 0.00% | 9 | 182 | 104.57% | Yes |
