Expiration
Puts
for market date September 05, 2025
Calls
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS20250912P00010000 | 10.00 | 0.00 | 0.43 | 0.00 | 0 | 10 | 158.63% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00011000 | 11.00 | 0.00 | 0.20 | 0.04 | 2 | 29 | 131.81% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00011500 | 11.50 | 0.00 | 0.69 | 0.00 | 0 | 8 | 165.02% | -0.08 | 0.04 | -0.04 | 0.00 | -0.00 |
| QBTS20250912P00012000 | 12.00 | 0.00 | 0.10 | 0.02 | 3 | 169 | 98.62% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00012500 | 12.50 | 0.00 | 0.05 | 0.03 | 47 | 44 | 85.26% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00013000 | 13.00 | 0.02 | 0.04 | 0.03 | 339 | 386 | 76.78% | -0.05 | 0.06 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00013500 | 13.50 | 0.05 | 0.07 | 0.06 | 112 | 861 | 62.80% | -0.06 | 0.09 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00014000 | 14.00 | 0.12 | 0.14 | 0.14 | 399 | 2,391 | 73.69% | -0.16 | 0.16 | -0.03 | 0.01 | -0.00 |
| QBTS20250912P00014500 | 14.50 | 0.24 | 0.27 | 0.26 | 575 | 1,075 | 70.16% | -0.25 | 0.21 | -0.03 | 0.01 | -0.00 |
| QBTS20250912P00015000 | 15.00 | 0.41 | 0.45 | 0.39 | 2,921 | 1,189 | 71.72% | -0.37 | 0.25 | -0.04 | 0.01 | -0.00 |
| QBTS20250912P00015500 | 15.50 | 0.64 | 0.68 | 0.67 | 446 | 979 | 73.02% | -0.50 | 0.26 | -0.05 | 0.01 | -0.00 |
| QBTS20250912P00016000 | 16.00 | 0.97 | 1.01 | 0.99 | 1,035 | 1,403 | 73.99% | -0.62 | 0.24 | -0.04 | 0.01 | -0.00 |
| QBTS20250912P00016500 | 16.50 | 1.22 | 1.43 | 1.34 | 323 | 806 | 66.37% | -0.76 | 0.22 | -0.03 | 0.01 | -0.00 |
| QBTS20250912P00017000 | 17.00 | 1.60 | 1.93 | 1.69 | 98 | 385 | 82.43% | -0.79 | 0.17 | -0.04 | 0.01 | -0.00 |
| QBTS20250912P00017500 | 17.50 | 2.00 | 2.46 | 2.19 | 134 | 291 | 87.23% | -0.84 | 0.13 | -0.03 | 0.01 | -0.00 |
| QBTS20250912P00018000 | 18.00 | 2.66 | 2.88 | 0.00 | 0 | 234 | 88.34% | -0.89 | 0.10 | -0.03 | 0.00 | -0.00 |
| QBTS20250912P00018500 | 18.50 | 2.83 | 3.20 | 3.15 | 22 | 110 | 79.66% | -0.95 | 0.07 | -0.01 | 0.00 | -0.00 |
| QBTS20250912P00019000 | 19.00 | 3.60 | 3.75 | 0.00 | 0 | 25 | 96.72% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| QBTS20250912P00019500 | 19.50 | 4.10 | 4.20 | 0.00 | 0 | 58 | 105.82% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| QBTS20250912P00020000 | 20.00 | 4.60 | 4.70 | 4.18 | 20 | 66 | 114.52% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTS20250912C00010000 | 10.00 | 5.30 | 6.45 | 5.30 | 5 | 18 | 173.58% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00011000 | 11.00 | 3.55 | 5.40 | 0.00 | 0 | 36 | 139.83% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00011500 | 11.50 | 3.40 | 3.95 | 4.15 | 8 | 12 | 75.83% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| QBTS20250912C00012000 | 12.00 | 3.25 | 3.45 | 3.55 | 16 | 21 | 85.92% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| QBTS20250912C00012500 | 12.50 | 2.85 | 3.00 | 2.88 | 11 | 34 | 93.52% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00013000 | 13.00 | 2.37 | 2.52 | 2.78 | 30 | 235 | 82.92% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00013500 | 13.50 | 1.81 | 2.09 | 1.96 | 17 | 308 | 71.22% | 0.92 | 0.10 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00014000 | 14.00 | 1.49 | 1.54 | 1.62 | 534 | 502 | 66.45% | 0.86 | 0.16 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00014500 | 14.50 | 1.10 | 1.19 | 1.22 | 174 | 506 | 70.69% | 0.75 | 0.21 | -0.03 | 0.01 | 0.00 |
| QBTS20250912C00015000 | 15.00 | 0.81 | 0.84 | 0.80 | 1,183 | 1,253 | 72.15% | 0.63 | 0.24 | -0.04 | 0.01 | 0.00 |
| QBTS20250912C00015500 | 15.50 | 0.35 | 0.59 | 0.54 | 1,469 | 1,253 | 72.25% | 0.50 | 0.26 | -0.05 | 0.01 | 0.00 |
| QBTS20250912C00016000 | 16.00 | 0.36 | 0.39 | 0.37 | 3,280 | 2,535 | 73.82% | 0.38 | 0.24 | -0.04 | 0.01 | 0.00 |
| QBTS20250912C00016500 | 16.50 | 0.23 | 0.24 | 0.24 | 2,186 | 1,581 | 72.82% | 0.27 | 0.21 | -0.04 | 0.01 | 0.00 |
| QBTS20250912C00017000 | 17.00 | 0.15 | 0.17 | 0.15 | 2,068 | 2,672 | 75.65% | 0.19 | 0.17 | -0.03 | 0.01 | 0.00 |
| QBTS20250912C00017500 | 17.50 | 0.09 | 0.11 | 0.11 | 463 | 1,714 | 75.78% | 0.13 | 0.13 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00018000 | 18.00 | 0.07 | 0.08 | 0.10 | 344 | 1,186 | 82.04% | 0.10 | 0.10 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00018500 | 18.50 | 0.03 | 0.06 | 0.05 | 159 | 1,177 | 86.57% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| QBTS20250912C00019000 | 19.00 | 0.03 | 0.07 | 0.04 | 194 | 576 | 87.25% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00019500 | 19.50 | 0.00 | 0.05 | 0.00 | 0 | 378 | 95.74% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| QBTS20250912C00020000 | 20.00 | 0.01 | 0.05 | 0.03 | 188 | 640 | 101.09% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
