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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT280121C00003000 | 11/5 11:33 AM | 3.00 | 11.20 | 10.7 | 14 | -0.60 | -5.08% | 1 | 77 | 130.57% | Yes |
| QUBT280121C00005000 | 11/5 1:01 PM | 5.00 | 10.20 | 9.6 | 11.8 | 0.20 | 2.00% | 3 | 117 | 99.32% | Yes |
| QUBT280121C00008000 | 11/3 10:16 AM | 8.00 | 10.40 | 7.4 | 10.4 | 0.00 | 0.00% | 1 | 350 | 87.45% | Yes |
| QUBT280121C00010000 | 11/5 12:06 PM | 10.00 | 8.30 | 8.2 | 10.1 | -0.50 | -5.68% | 58 | 512 | 106.64% | Yes |
| QUBT280121C00013000 | 11/5 11:05 AM | 13.00 | 7.30 | 7.3 | 9.9 | -2.20 | -23.16% | 16 | 121 | 110.38% | Yes |
| QUBT280121C00015000 | 11/5 3:33 PM | 15.00 | 7.37 | 7.1 | 8 | 0.47 | 6.81% | 156 | 1253 | 100.42% | No |
| QUBT280121C00017000 | 11/5 1:31 PM | 17.00 | 6.75 | 6.5 | 9.5 | -0.05 | -0.74% | 5 | 482 | 113.28% | No |
| QUBT280121C00020000 | 11/5 11:56 AM | 20.00 | 6.20 | 5 | 7.5 | 0.10 | 1.64% | 19 | 1591 | 95.63% | No |
| QUBT280121C00022000 | 11/5 10:59 AM | 22.00 | 5.85 | 5.6 | 8.5 | -0.35 | -5.65% | 32 | 534 | 110.62% | No |
| QUBT280121C00025000 | 11/5 3:33 PM | 25.00 | 5.72 | 5.3 | 6.5 | 0.22 | 4.00% | 56 | 298 | 100.71% | No |
| QUBT280121C00027000 | 11/5 10:34 AM | 27.00 | 5.25 | 5 | 6.4 | -0.53 | -9.17% | 3 | 53 | 101.34% | No |
| QUBT280121C00030000 | 11/5 3:40 PM | 30.00 | 5.20 | 4.3 | 6.4 | 0.24 | 4.84% | 3 | 485 | 101.17% | No |
| QUBT280121C00032000 | 11/5 12:04 PM | 32.00 | 4.95 | 4.3 | 7.5 | 0.01 | 0.20% | 14 | 53 | 110.45% | No |
| QUBT280121C00035000 | 11/5 2:17 PM | 35.00 | 4.60 | 4.2 | 5.9 | -0.60 | -11.54% | 115 | 38 | 103.37% | No |
| QUBT280121C00037000 | 11/5 10:59 AM | 37.00 | 4.35 | 2.5 | 6.1 | 0.05 | 1.16% | 4 | 434 | 96.44% | No |
| QUBT280121C00040000 | 11/5 1:59 PM | 40.00 | 4.25 | 3.8 | 6 | 0.16 | 3.91% | 65 | 1048 | 106.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| QUBT280121P00003000 | 11/4 2:04 PM | 3.00 | 0.65 | 0.5 | 0.9 | 0.00 | 0.00% | 8 | 1097 | 104.59% | No |
| QUBT280121P00005000 | 11/5 10:39 AM | 5.00 | 1.50 | 1.35 | 1.5 | 0.06 | 4.17% | 40 | 245 | 96.48% | No |
| QUBT280121P00008000 | 11/5 9:53 AM | 8.00 | 3.10 | 1.95 | 4.4 | 0.10 | 3.33% | 1 | 243 | 97.66% | No |
| QUBT280121P00010000 | 11/5 12:34 PM | 10.00 | 4.37 | 2 | 4.9 | 0.07 | 1.63% | 38 | 641 | 78.66% | No |
| QUBT280121P00013000 | 11/4 3:39 PM | 13.00 | 6.45 | 4.2 | 6.8 | 0.00 | 0.00% | 1 | 510 | 79.88% | No |
| QUBT280121P00015000 | 11/5 9:34 AM | 15.00 | 7.90 | 5.6 | 9 | 0.03 | 0.38% | 1 | 317 | 84.91% | Yes |
| QUBT280121P00017000 | 10/28 10:47 AM | 17.00 | 9.00 | 7 | 12 | 0.00 | 0.00% | 30 | 132 | 94.07% | Yes |
| QUBT280121P00020000 | 11/3 9:32 AM | 20.00 | 10.90 | 11.3 | 12.9 | 0.00 | 0.00% | 2 | 162 | 96.22% | Yes |
| QUBT280121P00022000 | 11/5 10:38 AM | 22.00 | 13.40 | 12.9 | 16 | 0.16 | 1.21% | 13 | 140 | 105.08% | Yes |
| QUBT280121P00025000 | 11/5 10:25 AM | 25.00 | 17.02 | 14.6 | 18.4 | 1.62 | 10.52% | 2 | 16 | 98.12% | Yes |
| QUBT280121P00027000 | 10/7 10:25 AM | 27.00 | 15.14 | 17 | 19.9 | 0.00 | 0.00% | 0 | 1 | 100.66% | Yes |
| QUBT280121P00030000 | 10/13 10:48 AM | 30.00 | 18.50 | 18 | 22.5 | 0.00 | 0.00% | 1 | 9 | 90.23% | Yes |
| QUBT280121P00032000 | 10/3 1:42 PM | 32.00 | 18.50 | 20 | 24.3 | 0.00 | 0.00% | 6 | 6 | 91.55% | Yes |
| QUBT280121P00035000 | 10/3 9:30 AM | 35.00 | 20.00 | 23.4 | 26.5 | 0.00 | 0.00% | 1 | 1 | 92.58% | Yes |
| QUBT280121P00037000 | 10/28 3:36 PM | 37.00 | 25.50 | 25.4 | 29 | 0.00 | 0.00% | 4 | 6 | 97.61% | Yes |
| QUBT280121P00040000 | 11/5 3:30 PM | 40.00 | 28.57 | 27 | 31.1 | 0.12 | 0.42% | 2 | 17 | 86.72% | Yes |
