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 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 1.00 | 6.10 | 8.30 | 6.75 | +2.05 | +43.62% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 1.50 | 5.00 | 7.90 | 4.80 | 0.00 | 0.00% | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 2.00 | 5.10 | 5.40 | 5.22 | +0.72 | +16.00% | 1 | 151 | 4.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 2.50 | 4.00 | 4.90 | 4.25 | 0.00 | 0.00% | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 3.00 | 4.00 | 4.40 | 4.76 | +1.66 | +53.55% | 3 | 157 | 3.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 3.50 | 3.30 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 11 | 2.66 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 3.20 | 3.70 | 3.27 | 0.00 | 0.00% | 0 | 38 | 2.24 | 0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 4.50 | 2.70 | 2.85 | 3.30 | +0.55 | +20.00% | 3 | 51 | 1.87 | 0.97 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 2.20 | 2.40 | 2.35 | -0.05 | -2.09% | 39 | 342 | 1.53 | 0.94 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.50 | 1.80 | 1.95 | 1.95 | -0.05 | -2.50% | 52 | 709 | 1.30 | 0.88 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 1.45 | 1.55 | 1.50 | -0.15 | -9.10% | 330 | 1,033 | 1.34 | 0.80 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.50 | 1.00 | 1.20 | 1.25 | -0.05 | -3.85% | 778 | 911 | 1.15 | 0.71 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 0.85 | 0.95 | 0.95 | -0.10 | -9.53% | 1,057 | 2,926 | 1.41 | 0.61 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.50 | 0.65 | 0.75 | 0.71 | -0.11 | -13.42% | 5,999 | 4,311 | 1.41 | 0.51 | 0.20 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 0.50 | 0.60 | 0.54 | -0.11 | -16.93% | 6,958 | 1,169 | 1.46 | 0.42 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.50 | 0.40 | 0.45 | 0.43 | -0.10 | -18.87% | 5,002 | 333 | 1.49 | 0.34 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 0.30 | 0.35 | 0.34 | -0.06 | -15.00% | 4,328 | 1,725 | 1.51 | 0.27 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 51 | 166 | 1.52 | 0.22 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.15 | 0.25 | 0.17 | -0.08 | -32.00% | 468 | 613 | 1.56 | 0.17 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 116 | 164 | 1.57 | 0.14 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 118 | 51 | 1.61 | 0.11 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.62 | 0.09 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 4 | 12 | 1.59 | 0.07 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.10 | 0.20 | +0.12 | +150.00% | 1 | 16 | 1.83 | 0.05 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.30 | 0.08 | +0.01 | +14.29% | 1 | 12 | 2.56 | 0.03 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 2.30 | 0.02 | 0.02 | 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 | 0.75 | % | 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.44 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.90 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 41 | 2.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 135 | 2.30 | -0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1,289 | 275 | 1.63 | -0.03 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 371 | 620 | 1.44 | -0.06 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.50 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 137 | 553 | 1.35 | -0.12 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 0.20 | 0.25 | 0.25 | +0.01 | +4.17% | 294 | 1,397 | 1.32 | -0.20 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.50 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 362 | 506 | 1.34 | -0.29 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | +0.05 | +8.34% | 527 | 523 | 1.40 | -0.39 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.50 | 0.90 | 1.00 | 0.97 | +0.02 | +2.11% | 955 | 49 | 1.44 | -0.49 | 0.20 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 1.25 | 1.30 | 1.36 | +0.06 | +4.62% | 651 | 110 | 1.45 | -0.58 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.50 | 1.60 | 1.70 | 1.55 | -0.05 | -3.13% | 133 | 144 | 1.48 | -0.66 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 2.00 | 2.10 | 1.90 | -0.35 | -15.56% | 2 | 4 | 1.49 | -0.73 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.50 | 2.45 | 2.55 | 2.52 | -1.03 | -29.02% | 12 | 2 | 1.57 | -0.78 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 2.85 | 3.00 | 3.00 | -0.83 | -21.68% | 2 | 9 | 1.55 | -0.83 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 3.30 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.86 | 0.10 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 3.80 | 4.40 | 3.70 | -0.32 | -7.96% | 8 | 10 | 1.99 | -0.89 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 4.20 | 4.40 | 4.00 | % | 8 | 0 | 0.95 | -0.91 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 12.00 | 4.70 | 4.90 | 4.70 | -0.14 | -2.90% | 21 | 4 | 1.07 | -0.93 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 5.20 | 5.40 | 4.70 | % | 1 | 0 | 1.12 | -0.95 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 13.00 | 5.70 | 5.90 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.97 | 0.04 | -0.01 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 6.70 | 6.90 | % | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST |