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 | 5.20 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 1.00 | 5.40 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 1.50 | 5.00 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 2.00 | 3.70 | 4.90 | 3.48 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 4.20 | 4.30 | 2.99 | 0.00 | 0.00% | 0 | 27 | 7.49 | 1.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 3.00 | 3.70 | 4.00 | 4.00 | +0.80 | +25.00% | 2 | 14 | 2.91 | 0.99 | 0.02 | 0.00 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 3.20 | 3.30 | 2.46 | 0.00 | 0.00% | 0 | 70 | 2.41 | 0.96 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 2.75 | 2.85 | 2.95 | +0.50 | +20.41% | 9 | 510 | 1.79 | 0.92 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 2.30 | 2.40 | 2.35 | +0.59 | +33.53% | 1 | 1,487 | 1.01 | 0.86 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 1.95 | 2.05 | 2.05 | +0.45 | +28.13% | 14 | 1,312 | 1.74 | 0.79 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 1.45 | 1.70 | 1.85 | +0.65 | +54.17% | 25 | 320 | 1.71 | 0.71 | 0.15 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 1.30 | 1.40 | 1.45 | +0.38 | +35.52% | 45 | 1,785 | 1.79 | 0.62 | 0.16 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 6.50 | 1.05 | 1.15 | 1.12 | +0.27 | +31.77% | 22 | 693 | 1.77 | 0.54 | 0.17 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 0.85 | 0.95 | 0.95 | +0.25 | +35.72% | 80 | 478 | 1.82 | 0.47 | 0.17 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 7.50 | 0.70 | 0.75 | 0.75 | +0.20 | +36.37% | 103 | 386 | 1.81 | 0.40 | 0.16 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 0.55 | 0.65 | 0.62 | +0.14 | +29.17% | 314 | 1,082 | 1.85 | 0.34 | 0.15 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 8.50 | 0.45 | 0.55 | 0.55 | +0.15 | +37.50% | 55 | 263 | 1.89 | 0.29 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.40 | 0.45 | 0.41 | +0.06 | +17.15% | 7 | 531 | 1.90 | 0.24 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | +0.12 | +52.18% | 5 | 794 | 1.93 | 0.21 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.25 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 756 | 1.94 | 0.18 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 0.20 | 0.30 | 0.28 | +0.11 | +64.71% | 1 | 181 | 1.92 | 0.15 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.20 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 193 | 1.94 | 0.13 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 120 | 2.04 | 0.11 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 4 | 174 | 2.04 | 0.10 | 0.06 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.36 | 0.06 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 19 | 2.52 | 0.04 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 3 | 356 | 2.16 | 0.04 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 4 | 4.41 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.55 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 502 | 3.01 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 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 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 22 | 6.77 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 132 | 4.07 | 0.00 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 226 | 2.17 | -0.01 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 556 | 2.11 | -0.04 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 7 | 1,039 | 1.84 | -0.08 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 581 | 1.82 | -0.14 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 24 | 541 | 1.70 | -0.21 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 5.50 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 2 | 119 | 1.83 | -0.29 | 0.15 | -0.02 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 6.00 | 0.55 | 0.65 | 0.58 | -0.22 | -27.50% | 11 | 387 | 1.75 | -0.38 | 0.16 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 6.50 | 0.80 | 0.95 | 0.86 | -0.29 | -25.22% | 1 | 90 | 1.74 | -0.46 | 0.17 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 7.00 | 1.10 | 1.25 | 1.15 | -0.50 | -30.31% | 2 | 196 | 1.79 | -0.53 | 0.17 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 7.50 | 1.45 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 268 | 1.78 | -0.60 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 1.80 | 1.95 | 2.37 | 0.00 | 0.00% | 0 | 338 | 1.71 | -0.66 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 8.50 | 2.20 | 2.30 | 2.90 | 0.00 | 0.00% | 0 | 377 | 1.86 | -0.71 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 2.60 | 2.75 | 3.19 | 0.00 | 0.00% | 0 | 146 | 2.05 | -0.76 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 3.00 | 3.20 | 3.52 | 0.00 | 0.00% | 0 | 23 | 2.01 | -0.79 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 3.50 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 35 | 1.90 | -0.82 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 3.90 | 4.10 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.85 | 0.09 | -0.02 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 4.40 | 4.60 | % | 0 | 0 | 2.48 | -0.87 | 0.08 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 11.50 | 4.80 | 5.40 | % | 0 | 0 | 2.41 | -0.89 | 0.07 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 5.20 | 5.80 | % | 0 | 0 | 3.87 | -0.90 | 0.06 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 6.00 | 6.80 | % | 0 | 0 | 4.09 | -0.94 | 0.04 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 14.00 | 7.10 | 7.80 | % | 0 | 0 | 3.65 | -0.96 | 0.03 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 15.00 | 8.20 | 8.50 | % | 0 | 0 | 3.82 | -0.96 | 0.03 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 16.00 | 9.00 | 9.80 | 6.80 | 0.00 | 0.00% | 0 | 2 | 4.63 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:02 PM EST |
| 17.00 | 10.10 | 10.70 | % | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 18.00 | 11.00 | 11.80 | % | 0 | 0 | 5.52 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 20.00 | 13.10 | 13.70 | 15.21 | 0.00 | 0.00% | 0 | 2 | 3.98 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:02 PM EST |