Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $6.39 as of 1/22/2025 7:57:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.60 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 1.00 | 4.20 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 1.50 | 3.50 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 2.00 | 3.20 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 20 | 3.54 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 3.50 | 4.00 | 2.91 | 0.00 | 0.00% | 0 | 103 | 5.50 | 0.97 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 3.00 | 3.20 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 832 | 2.72 | 0.94 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 2.85 | 3.00 | 2.68 | 0.00 | 0.00% | 0 | 35 | 1.62 | 0.90 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 2.50 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 668 | 1.67 | 0.85 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 2.00 | 2.30 | 1.95 | 0.00 | 0.00% | 0 | 218 | 1.53 | 0.80 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 1.85 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 486 | 1.69 | 0.75 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 1.55 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 269 | 1.67 | 0.69 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 1,034 | 1.67 | 0.63 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 6.50 | 1.15 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 206 | 1.63 | 0.58 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 1.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 342 | 1.69 | 0.53 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 7.50 | 0.85 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 162 | 1.68 | 0.49 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 0.75 | 0.90 | 0.76 | 0.00 | 0.00% | 0 | 397 | 1.72 | 0.45 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 8.50 | 0.65 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 152 | 1.72 | 0.41 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 64 | 1.69 | 0.38 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.35 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 714 | 1.69 | 0.33 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 97 | 1.74 | 0.30 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.30 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 51 | 1.74 | 0.28 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 39 | 1.73 | 0.26 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.75 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.50 | 0.20 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.93 | 0.22 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 244 | 1.75 | 0.20 | 0.07 | -0.01 | 1/21/2025 | 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 254 | 2.15 | 0.00 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 253 | 2.89 | -0.03 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 371 | 1.69 | -0.06 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 69 | 1.57 | -0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 145 | 1.61 | -0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 177 | 1.60 | -0.20 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 0.55 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 929 | 1.53 | -0.25 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 50 | 1.59 | -0.31 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 1.05 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 335 | 1.60 | -0.37 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 6.50 | 1.35 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 526 | 1.66 | -0.42 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 1.70 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 51 | 1.70 | -0.47 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 7.50 | 2.05 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 65 | 1.78 | -0.51 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 1.95 | 4.80 | 2.80 | 0.00 | 0.00% | 0 | 28 | 4.05 | -0.55 | 0.11 | -0.02 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 8.50 | 2.65 | 3.50 | 3.58 | 0.00 | 0.00% | 0 | 31 | 1.80 | -0.59 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 3.20 | 3.60 | 3.72 | 0.00 | 0.00% | 0 | 39 | 1.71 | -0.62 | 0.10 | -0.02 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 2.75 | 6.20 | 4.03 | 0.00 | 0.00% | 0 | 5 | 4.42 | -0.65 | 0.10 | -0.02 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 4.00 | 6.30 | 6.14 | 0.00 | 0.00% | 0 | 3 | 4.39 | -0.67 | 0.09 | -0.02 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 4.50 | 6.80 | % | 0 | 0 | 2.84 | -0.70 | 0.09 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 11.00 | 4.00 | 6.80 | 5.93 | 0.00 | 0.00% | 0 | 3 | 4.45 | -0.72 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 5.40 | 7.10 | % | 0 | 0 | 2.49 | -0.74 | 0.08 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 5.10 | 6.80 | % | 0 | 0 | 1.45 | -0.76 | 0.08 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 12.50 | 5.80 | 7.40 | % | 0 | 0 | 3.03 | -0.78 | 0.07 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 6.40 | 8.00 | 7.28 | 0.00 | 0.00% | 0 | 10 | 4.63 | -0.79 | 0.07 | -0.02 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 13.50 | 6.70 | 8.30 | % | 0 | 0 | 3.04 | -0.80 | 0.07 | -0.01 | 1/21/2025 4:00:02 PM EST |