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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 6.30 | 7.18 | +0.98 | +15.81% | 9 | 3 | 4.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 2.00 | 5.20 | 5.30 | 5.72 | +1.02 | +21.71% | 2 | 174 | 3.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 3.00 | 3.50 | 4.40 | 4.25 | +0.05 | +1.19% | 2 | 200 | 2.25 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 3.20 | 3.40 | 3.55 | +0.28 | +8.57% | 56 | 783 | 1.97 | 0.95 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 2.30 | 2.60 | 2.55 | -0.10 | -3.78% | 633 | 1,473 | 1.48 | 0.87 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 1.10 | 1.90 | 1.83 | -0.12 | -6.16% | 3,039 | 6,354 | 1.53 | 0.75 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 1.30 | 1.40 | 1.40 | -0.05 | -3.45% | 2,013 | 8,414 | 1.56 | 0.62 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | -0.10 | -9.10% | 8,420 | 6,234 | 1.60 | 0.50 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 0.70 | 0.75 | 0.75 | -0.05 | -6.25% | 1,527 | 1,969 | 1.61 | 0.40 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 1,449 | 2,695 | 1.65 | 0.32 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 173 | 507 | 1.66 | 0.25 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | -0.01 | -3.23% | 430 | 826 | 1.67 | 0.20 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.20 | 0.30 | 0.26 | +0.01 | +4.00% | 37 | 53 | 1.73 | 0.16 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | % | 22 | 0 | 1.70 | 0.13 | 0.06 | -0.01 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.93 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 133 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 9 | 688 | 1.95 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 416 | 1,428 | 1.50 | -0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 0.20 | 0.30 | 0.24 | -0.03 | -11.12% | 434 | 3,892 | 1.51 | -0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 0.55 | 0.60 | 0.59 | +0.02 | +3.51% | 405 | 2,354 | 1.51 | -0.25 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 1.05 | 1.10 | 1.05 | -0.04 | -3.67% | 633 | 1,625 | 1.54 | -0.38 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 1.70 | 1.75 | 1.72 | +0.02 | +1.18% | 5,332 | 1,191 | 1.59 | -0.50 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 2.40 | 2.50 | 2.12 | -0.38 | -15.20% | 1 | 210 | 1.60 | -0.60 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 3.20 | 3.30 | 2.95 | -0.28 | -8.67% | 122 | 236 | 1.61 | -0.68 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 4.10 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 17 | 1.69 | -0.75 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 4.90 | 5.60 | 4.84 | -0.56 | -10.37% | 1 | 31 | 2.22 | -0.80 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 5.90 | 6.10 | % | 0 | 0 | 1.76 | -0.84 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 6.80 | 7.00 | % | 0 | 0 | 1.70 | -0.87 | 0.06 | -0.01 | 2/21/2025 3:59:48 PM EST |