Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTX20250919C00056000 | 56.00 | 10.30 | 14.80 | 0.00 | 0 | 0 | 146.97% | 0.76 | 0.02 | -0.21 | 0.04 | 0.01 |
| QBTX20250919C00057000 | 57.00 | 9.60 | 14.10 | 0.00 | 0 | 0 | 155.40% | 0.74 | 0.02 | -0.23 | 0.04 | 0.01 |
| QBTX20250919C00058000 | 58.00 | 9.00 | 13.50 | 0.00 | 0 | 0 | 155.80% | 0.72 | 0.02 | -0.24 | 0.04 | 0.01 |
| QBTX20250919C00059000 | 59.00 | 8.40 | 12.90 | 0.00 | 0 | 0 | 154.59% | 0.70 | 0.02 | -0.25 | 0.04 | 0.01 |
| QBTX20250919C00060000 | 60.00 | 7.80 | 12.60 | 10.00 | 1 | 2 | 154.05% | 0.68 | 0.02 | -0.26 | 0.05 | 0.01 |
| QBTX20250919C00061000 | 61.00 | 7.40 | 12.10 | 0.00 | 0 | 1 | 145.68% | 0.66 | 0.02 | -0.25 | 0.05 | 0.01 |
| QBTX20250919C00062000 | 62.00 | 6.80 | 11.60 | 0.00 | 0 | 0 | 154.82% | 0.64 | 0.02 | -0.27 | 0.05 | 0.01 |
| QBTX20250919C00063000 | 63.00 | 6.30 | 11.10 | 0.00 | 0 | 0 | 155.05% | 0.62 | 0.02 | -0.27 | 0.05 | 0.01 |
| QBTX20250919C00064000 | 64.00 | 5.90 | 10.70 | 0.00 | 0 | 1 | 155.85% | 0.60 | 0.02 | -0.28 | 0.05 | 0.01 |
| QBTX20250919C00065000 | 65.00 | 6.60 | 10.30 | 0.00 | 0 | 12 | 157.22% | 0.58 | 0.02 | -0.29 | 0.05 | 0.01 |
| QBTX20250919C00066000 | 66.00 | 5.10 | 9.60 | 0.00 | 0 | 2 | 158.18% | 0.56 | 0.02 | -0.29 | 0.05 | 0.01 |
| QBTX20250919C00067000 | 67.00 | 4.80 | 9.60 | 0.00 | 0 | 2 | 159.71% | 0.55 | 0.02 | -0.30 | 0.05 | 0.01 |
| QBTX20250919C00068000 | 68.00 | 4.40 | 8.80 | 5.90 | 1 | 1 | 159.91% | 0.53 | 0.02 | -0.30 | 0.05 | 0.01 |
| QBTX20250919C00069000 | 69.00 | 4.10 | 8.40 | 0.00 | 0 | 0 | 154.90% | 0.50 | 0.02 | -0.29 | 0.05 | 0.01 |
| QBTX20250919C00070000 | 70.00 | 3.70 | 8.10 | 8.00 | 2 | 1 | 155.37% | 0.49 | 0.02 | -0.29 | 0.05 | 0.01 |
| QBTX20250919C00071000 | 71.00 | 3.40 | 7.80 | 0.00 | 0 | 0 | 155.50% | 0.47 | 0.02 | -0.29 | 0.05 | 0.01 |
| QBTX20250919C00072000 | 72.00 | 3.10 | 7.40 | 0.00 | 0 | 0 | 152.36% | 0.45 | 0.02 | -0.28 | 0.05 | 0.01 |
| QBTX20250919C00073000 | 73.00 | 2.80 | 7.10 | 0.00 | 0 | 1 | 156.73% | 0.43 | 0.02 | -0.29 | 0.05 | 0.01 |
| QBTX20250919C00074000 | 74.00 | 2.45 | 6.80 | 0.00 | 0 | 1 | 158.87% | 0.42 | 0.02 | -0.29 | 0.05 | 0.01 |
| QBTX20250919C00075000 | 75.00 | 2.10 | 6.50 | 3.50 | 2 | 5 | 159.74% | 0.40 | 0.02 | -0.29 | 0.05 | 0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QBTX20250919P00056000 | 56.00 | 0.95 | 5.80 | 0.00 | 0 | 7 | 153.34% | -0.24 | 0.02 | -0.22 | 0.04 | -0.01 |
| QBTX20250919P00057000 | 57.00 | 1.30 | 6.10 | 0.00 | 0 | 10 | 152.00% | -0.26 | 0.02 | -0.23 | 0.04 | -0.01 |
| QBTX20250919P00058000 | 58.00 | 1.65 | 6.50 | 0.00 | 0 | 13 | 150.83% | -0.28 | 0.02 | -0.24 | 0.04 | -0.01 |
| QBTX20250919P00059000 | 59.00 | 2.05 | 6.90 | 0.00 | 0 | 50 | 150.92% | -0.30 | 0.02 | -0.24 | 0.04 | -0.01 |
| QBTX20250919P00060000 | 60.00 | 2.45 | 7.30 | 0.00 | 0 | 56 | 151.05% | -0.32 | 0.02 | -0.25 | 0.05 | -0.01 |
| QBTX20250919P00061000 | 61.00 | 2.95 | 7.80 | 4.23 | 1 | 12 | 150.71% | -0.34 | 0.02 | -0.26 | 0.05 | -0.01 |
| QBTX20250919P00062000 | 62.00 | 3.50 | 8.40 | 0.00 | 0 | 36 | 150.46% | -0.36 | 0.02 | -0.26 | 0.05 | -0.01 |
| QBTX20250919P00063000 | 63.00 | 4.00 | 8.90 | 0.00 | 0 | 5 | 151.80% | -0.38 | 0.02 | -0.27 | 0.05 | -0.01 |
| QBTX20250919P00064000 | 64.00 | 4.60 | 9.50 | 0.00 | 0 | 9 | 151.67% | -0.40 | 0.02 | -0.27 | 0.05 | -0.01 |
| QBTX20250919P00065000 | 65.00 | 5.20 | 10.10 | 6.30 | 1 | 40 | 153.11% | -0.42 | 0.02 | -0.28 | 0.05 | -0.01 |
| QBTX20250919P00066000 | 66.00 | 5.80 | 10.70 | 0.00 | 0 | 14 | 155.11% | -0.44 | 0.02 | -0.29 | 0.05 | -0.01 |
| QBTX20250919P00067000 | 67.00 | 6.50 | 11.40 | 0.00 | 0 | 3 | 156.69% | -0.46 | 0.02 | -0.29 | 0.05 | -0.01 |
| QBTX20250919P00068000 | 68.00 | 7.10 | 12.00 | 0.00 | 0 | 39 | 156.91% | -0.48 | 0.02 | -0.29 | 0.05 | -0.01 |
| QBTX20250919P00069000 | 69.00 | 7.80 | 12.70 | 0.00 | 0 | 35 | 158.72% | -0.49 | 0.02 | -0.30 | 0.05 | -0.01 |
| QBTX20250919P00070000 | 70.00 | 8.40 | 13.30 | 0.00 | 0 | 51 | 158.24% | -0.51 | 0.02 | -0.29 | 0.05 | -0.01 |
| QBTX20250919P00071000 | 71.00 | 9.10 | 14.00 | 0.00 | 0 | 2 | 159.36% | -0.53 | 0.02 | -0.30 | 0.05 | -0.02 |
| QBTX20250919P00072000 | 72.00 | 9.80 | 14.60 | 0.00 | 0 | 11 | 159.19% | -0.55 | 0.02 | -0.29 | 0.05 | -0.02 |
| QBTX20250919P00073000 | 73.00 | 10.40 | 15.30 | 0.00 | 0 | 9 | 159.68% | -0.56 | 0.02 | -0.29 | 0.05 | -0.02 |
| QBTX20250919P00074000 | 74.00 | 11.10 | 16.00 | 0.00 | 0 | 6 | 158.89% | -0.58 | 0.02 | -0.29 | 0.05 | -0.02 |
| QBTX20250919P00075000 | 75.00 | 11.80 | 16.70 | 0.00 | 0 | 95 | 157.77% | -0.60 | 0.02 | -0.28 | 0.05 | -0.02 |
