Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $6.39 as of 1/22/2025 9:15:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.20 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 1.00 | 5.50 | 7.90 | 2.99 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 1.50 | 4.10 | 7.40 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 2.00 | 4.50 | 4.90 | 4.14 | 0.00 | 0.00% | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 4.10 | 4.40 | 4.20 | +0.80 | +23.53% | 1 | 20 | 9.67 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 3.00 | 3.70 | 3.90 | 4.00 | +0.70 | +21.22% | 1 | 95 | 5.15 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 3.10 | 3.40 | 3.50 | +0.85 | +32.08% | 5 | 580 | 7.61 | 1.00 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 2.70 | 2.80 | 2.85 | +0.55 | +23.92% | 1 | 540 | 3.37 | 0.99 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 2.10 | 2.35 | 2.40 | +0.60 | +33.34% | 5 | 537 | 3.20 | 0.96 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 1.70 | 1.85 | 1.85 | +0.50 | +37.04% | 45 | 840 | 2.31 | 0.89 | 0.15 | -0.04 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 1.25 | 1.40 | 1.34 | +0.39 | +41.06% | 407 | 5,196 | 2.14 | 0.78 | 0.24 | -0.07 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 0.90 | 0.95 | 0.90 | +0.22 | +32.36% | 1,888 | 7,523 | 2.26 | 0.64 | 0.30 | -0.08 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 6.50 | 0.60 | 0.70 | 0.60 | +0.13 | +27.66% | 686 | 3,806 | 2.44 | 0.49 | 0.30 | -0.09 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 0.40 | 0.45 | 0.44 | +0.14 | +46.67% | 1,071 | 10,256 | 2.54 | 0.35 | 0.27 | -0.08 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 7.50 | 0.25 | 0.30 | 0.30 | +0.10 | +50.00% | 1,115 | 2,555 | 2.63 | 0.25 | 0.23 | -0.07 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | +0.08 | +66.67% | 386 | 5,110 | 2.51 | 0.17 | 0.17 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 8.50 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 164 | 1,763 | 2.50 | 0.12 | 0.13 | -0.04 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 232 | 1,984 | 2.84 | 0.08 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 0.05 | 0.10 | 0.10 | +0.07 | +233.34% | 45 | 493 | 2.93 | 0.05 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | +0.02 | +66.67% | 144 | 2,481 | 3.19 | 0.03 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 175 | 4.00 | 0.02 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 588 | 3.67 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 66 | 4.95 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 839 | 4.09 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.00 | 0.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 654 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.04 | -0.16 | -80.00% | 47 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,734 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,564 | 4.22 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,198 | 3.40 | -0.01 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 47 | 2,052 | 2.65 | -0.04 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 263 | 2,836 | 2.26 | -0.11 | 0.15 | -0.04 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 136 | 3,001 | 2.23 | -0.22 | 0.24 | -0.07 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 0.15 | 0.20 | 0.15 | -0.20 | -57.15% | 518 | 4,413 | 2.32 | -0.36 | 0.30 | -0.08 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 6.50 | 0.35 | 0.40 | 0.40 | -0.27 | -40.30% | 139 | 420 | 2.49 | -0.51 | 0.30 | -0.09 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 0.65 | 0.70 | 0.65 | -0.40 | -38.10% | 52 | 402 | 2.59 | -0.65 | 0.27 | -0.08 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 7.50 | 1.00 | 1.10 | 1.10 | -0.45 | -29.04% | 6 | 430 | 2.61 | -0.75 | 0.23 | -0.07 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 1.40 | 1.50 | 1.34 | -0.52 | -27.96% | 3 | 340 | 2.54 | -0.83 | 0.17 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 8.50 | 1.85 | 1.95 | 1.80 | -0.65 | -26.54% | 5 | 373 | 3.17 | -0.88 | 0.13 | -0.04 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 2.30 | 2.40 | 2.35 | -0.45 | -16.08% | 1 | 489 | 1.10 | -0.92 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 2.65 | 2.90 | 3.32 | 0.00 | 0.00% | 0 | 109 | 3.87 | -0.95 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 3.20 | 3.40 | 3.77 | 0.00 | 0.00% | 0 | 108 | 7.94 | -0.97 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 3.50 | 3.90 | 5.16 | 0.00 | 0.00% | 0 | 1 | 4.46 | -0.98 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 4.00 | 4.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 4.60 | 4.90 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.99 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 5.20 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 10 | 5.21 | -1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.50 | 5.60 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 6.20 | 6.40 | 9.03 | 0.00 | 0.00% | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 13.50 | 6.60 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 9.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 7.10 | 8.50 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 14.50 | 7.60 | 7.90 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 15.00 | 7.20 | 9.10 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 15.50 | 8.60 | 10.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 16.00 | 9.10 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 17.00 | 10.10 | 11.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 17.50 | 9.50 | 10.90 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 18.00 | 11.10 | 11.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 19.00 | 12.10 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 20.00 | 13.10 | 13.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:02 PM EST |
| 21.00 | 14.10 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |