Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $7.25 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.60 | 8.00 | 6.43 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 1.00 | 6.00 | 7.60 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:48 PM EST |
| 1.50 | 5.70 | 5.90 | 4.35 | 0.00 | 0.00% | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 2.00 | 5.20 | 5.30 | 5.71 | +1.01 | +21.49% | 1 | 157 | 6.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 2.50 | 4.70 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 74 | 5.39 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 3.00 | 4.20 | 4.30 | 4.81 | +0.52 | +12.13% | 1 | 1,097 | 4.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 3.50 | 3.70 | 3.80 | 3.79 | +0.29 | +8.29% | 1 | 14 | 3.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 3.20 | 5.30 | 3.23 | +0.12 | +3.86% | 34 | 581 | 3.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 4.50 | 2.70 | 2.85 | 2.80 | -0.10 | -3.45% | 41 | 290 | 2.31 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 1.80 | 2.35 | 2.30 | -0.05 | -2.13% | 80 | 607 | 1.34 | 0.97 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.50 | 1.70 | 1.85 | 1.86 | +0.01 | +0.55% | 251 | 814 | 0.89 | 0.93 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 1.30 | 1.40 | 1.38 | -0.14 | -9.22% | 792 | 5,364 | 1.14 | 0.86 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.50 | 0.95 | 1.05 | 1.00 | -0.10 | -9.10% | 816 | 2,465 | 1.44 | 0.74 | 0.22 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 0.65 | 0.75 | 0.65 | -0.20 | -23.53% | 3,841 | 5,278 | 1.44 | 0.61 | 0.27 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.50 | 0.45 | 0.50 | 0.48 | -0.17 | -26.16% | 4,192 | 4,887 | 1.45 | 0.47 | 0.27 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 0.30 | 0.35 | 0.34 | -0.11 | -24.45% | 7,727 | 3,116 | 1.50 | 0.35 | 0.25 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.50 | 0.20 | 0.25 | 0.22 | -0.13 | -37.15% | 4,401 | 2,327 | 1.55 | 0.26 | 0.21 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 1,603 | 1,831 | 1.67 | 0.19 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | -0.04 | -23.53% | 551 | 1,213 | 1.71 | 0.14 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | -0.03 | -25.00% | 1,068 | 1,575 | 1.67 | 0.11 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 416 | 184 | 1.85 | 0.08 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.06 | -0.04 | -40.00% | 133 | 928 | 1.83 | 0.06 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.10 | 0.04 | +0.02 | +100.00% | 48 | 59 | 2.30 | 0.04 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 25 | 1,338 | 2.45 | 0.02 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.48 | 0.01 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 34 | 3.24 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 223 | 2.86 | 0.01 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 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 | 2/21/2025 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 1.50 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 459 | 5.47 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 346 | 3.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 624 | 2.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 12 | 907 | 2.29 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 147 | 3,526 | 1.87 | -0.03 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 188 | 1,910 | 1.49 | -0.07 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 525 | 2,054 | 1.46 | -0.14 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.50 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 1,643 | 1,603 | 1.36 | -0.26 | 0.22 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 0.40 | 0.45 | 0.43 | -0.02 | -4.45% | 2,050 | 1,208 | 1.38 | -0.39 | 0.27 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.50 | 0.70 | 0.75 | 0.75 | +0.03 | +4.17% | 3,775 | 439 | 1.45 | -0.53 | 0.27 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 1.00 | 1.10 | 1.03 | -0.06 | -5.51% | 2,962 | 218 | 1.50 | -0.65 | 0.25 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.50 | 1.40 | 1.50 | 1.43 | +0.02 | +1.42% | 223 | 481 | 1.56 | -0.74 | 0.21 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 1.85 | 1.95 | 1.95 | -0.15 | -7.15% | 263 | 73 | 1.57 | -0.81 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.50 | 2.30 | 2.40 | 2.30 | -0.10 | -4.17% | 97 | 42 | 1.59 | -0.86 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 2.75 | 2.85 | 2.80 | -0.40 | -12.50% | 9 | 25 | 1.53 | -0.89 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 3.20 | 3.40 | 2.95 | -1.45 | -32.96% | 20 | 4 | 1.17 | -0.92 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 3.70 | 3.90 | 3.50 | -2.43 | -40.98% | 6 | 3 | 1.28 | -0.94 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 4.20 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 3 | 2.32 | -0.96 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 4.70 | 6.40 | 4.68 | -0.32 | -6.40% | 2 | 26 | 2.47 | -0.98 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 5.20 | 7.30 | % | 0 | 0 | 2.61 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 5.70 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.75 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 6.20 | 8.30 | 6.40 | 0.00 | 0.00% | 0 | 3 | 2.88 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 6.70 | 8.20 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |