Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $7.60 as of 3/31/2025 10:12:28 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 | 7.20 | 6.20 | -1.86 | -23.08% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 1.50 | 5.70 | 7.30 | 5.70 | -1.12 | -16.43% | 1 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 2.00 | 5.50 | 5.70 | 5.27 | -3.13 | -37.27% | 1 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 2.50 | 5.00 | 5.20 | 6.00 | 0.00 | 0.00% | 0 | 7 | 6.49 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 3.00 | 4.50 | 4.70 | 4.45 | 0.00 | 0.00% | 0 | 18 | 5.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 3.50 | 4.00 | 4.50 | 7.40 | 0.00 | 0.00% | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 4.00 | 3.40 | 4.30 | 3.48 | -0.77 | -18.12% | 1 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 4.50 | 2.95 | 3.20 | 3.11 | -0.48 | -13.37% | 8 | 269 | 3.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 5.00 | 2.35 | 2.75 | 2.35 | -0.04 | -1.68% | 15 | 521 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 5.50 | 2.05 | 2.20 | 1.97 | +0.02 | +1.03% | 405 | 158 | 2.65 | 0.99 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 6.00 | 1.55 | 1.70 | 1.35 | -0.19 | -12.34% | 431 | 254 | 1.19 | 0.94 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 6.50 | 1.10 | 1.20 | 1.00 | -0.18 | -15.26% | 597 | 1,125 | 1.36 | 0.86 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 7.00 | 0.70 | 0.80 | 0.74 | -0.07 | -8.65% | 674 | 3,082 | 1.31 | 0.73 | 0.31 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 7.50 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 3,012 | 1,084 | 1.31 | 0.56 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 8.00 | 0.20 | 0.25 | 0.25 | -0.10 | -28.58% | 2,895 | 2,287 | 1.24 | 0.37 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 8.50 | 0.10 | 0.15 | 0.15 | -0.06 | -28.58% | 1,814 | 3,655 | 1.31 | 0.24 | 0.27 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 9.00 | 0.05 | 0.10 | 0.09 | -0.05 | -35.72% | 1,212 | 2,789 | 1.41 | 0.15 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 807 | 3,403 | 1.89 | 0.08 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1,041 | 3,751 | 1.82 | 0.05 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 11 | 548 | 2.05 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 61 | 1,626 | 2.26 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 627 | 2.46 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 5 | 633 | 2.65 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 16 | 288 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 396 | 2.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 240 | 3.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,396 | 3.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.35 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 231 | 3.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.35 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 172 | 3.83 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.35 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 162 | 4.06 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 4.47 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 300 | 3.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 511 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 33 | 566 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 78 | 598 | 2.12 | -0.01 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.03 | -0.06 | -66.67% | 393 | 847 | 1.58 | -0.06 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 6.50 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 726 | 1,129 | 1.37 | -0.14 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 7.00 | 0.15 | 0.20 | 0.17 | -0.09 | -34.62% | 2,177 | 1,795 | 1.30 | -0.27 | 0.31 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 7.50 | 0.35 | 0.40 | 0.40 | -0.07 | -14.90% | 2,243 | 2,861 | 1.30 | -0.44 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 186 | 1,532 | 1.22 | -0.63 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 8.50 | 1.00 | 1.10 | 1.05 | -0.08 | -7.08% | 105 | 1,172 | 1.29 | -0.76 | 0.27 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 9.00 | 1.45 | 1.55 | 1.47 | -0.18 | -10.91% | 49 | 692 | 1.36 | -0.85 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 9.50 | 1.90 | 2.00 | 1.97 | -0.18 | -8.38% | 85 | 483 | 1.79 | -0.92 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 10.00 | 2.40 | 2.50 | 2.45 | -0.05 | -2.00% | 108 | 980 | 2.06 | -0.95 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 10.50 | 2.70 | 3.00 | 3.07 | -0.03 | -0.97% | 21 | 538 | 1.88 | -0.97 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 11.00 | 3.30 | 3.50 | 3.52 | -0.14 | -3.83% | 88 | 236 | 2.08 | -0.98 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 11.50 | 3.80 | 4.00 | 4.11 | +0.24 | +6.21% | 10 | 257 | 2.27 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 12.00 | 4.30 | 4.50 | 4.54 | 0.00 | 0.00% | 0 | 276 | 3.30 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 12.50 | 4.80 | 5.00 | 5.10 | -0.10 | -1.93% | 2 | 35 | 3.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 5.30 | 5.50 | 4.46 | 0.00 | 0.00% | 0 | 94 | 2.78 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 13.50 | 5.80 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 49 | 3.86 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 6.30 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 11 | 4.03 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 14.50 | 6.30 | 7.10 | 5.40 | 0.00 | 0.00% | 0 | 4 | 4.19 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 7.20 | 7.50 | 7.54 | +0.69 | +10.08% | 1 | 8 | 4.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.50 | 7.80 | 8.10 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.00 | 8.30 | 8.60 | 7.00 | 0.00 | 0.00% | 0 | 3 | 3.61 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 16.50 | 8.80 | 9.10 | 7.60 | 0.00 | 0.00% | 0 | 2 | 3.74 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 9.10 | 9.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 17.50 | 9.80 | 10.00 | 7.60 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 10.30 | 10.50 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 11.10 | 11.50 | 8.78 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 12.30 | 12.60 | 11.20 | 0.00 | 0.00% | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 13.20 | 13.60 | 12.35 | 0.00 | 0.00% | 0 | 1 | 4.65 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 14.30 | 14.60 | 13.10 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 15.30 | 15.50 | 14.10 | 0.00 | 0.00% | 0 | 3 | 4.99 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |