Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $7.58 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 7.90 | 7.98 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 1.50 | 6.00 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 5.50 | 5.70 | 8.19 | 0.00 | 0.00% | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 2.50 | 4.60 | 5.20 | 7.10 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 4.50 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 60 | 2.90 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 4.00 | 4.20 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 3.50 | 3.70 | 5.10 | 0.00 | 0.00% | 0 | 21 | 2.09 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 3.00 | 3.20 | 4.15 | 0.00 | 0.00% | 0 | 30 | 2.30 | 1.00 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 2.55 | 2.65 | 2.95 | 0.00 | 0.00% | 0 | 67 | 1.72 | 0.97 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 2.10 | 2.20 | 2.00 | -0.55 | -21.57% | 16 | 188 | 1.40 | 0.93 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 1.65 | 1.75 | 1.58 | -0.48 | -23.31% | 44 | 447 | 1.21 | 0.86 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 1.25 | 1.35 | 1.26 | -0.39 | -23.64% | 12 | 251 | 1.16 | 0.78 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.95 | 1.05 | 1.00 | -0.27 | -21.26% | 70 | 430 | 1.21 | 0.67 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.65 | 0.75 | 0.68 | -0.27 | -28.43% | 396 | 429 | 1.14 | 0.56 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.45 | 0.55 | 0.52 | -0.18 | -25.72% | 257 | 4,637 | 1.15 | 0.45 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 0.35 | 0.40 | 0.35 | -0.24 | -40.68% | 96 | 873 | 1.21 | 0.35 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 408 | 838 | 1.13 | 0.26 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 0.15 | 0.20 | 0.18 | -0.11 | -37.94% | 19 | 380 | 1.20 | 0.20 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | -0.12 | -54.55% | 250 | 1,757 | 1.23 | 0.15 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.15 | 0.10 | -0.08 | -44.45% | 142 | 834 | 1.45 | 0.11 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 0.10 | 0.07 | -0.06 | -46.16% | 135 | 1,121 | 1.31 | 0.08 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 113 | 206 | 1.54 | 0.05 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.45 | 0.06 | -0.01 | -14.29% | 12 | 360 | 2.57 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 244 | 2.47 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.04 | -0.04 | -50.00% | 21 | 266 | 2.33 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 1,256 | 2.02 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.90 | % | 0 | 0 | 4.03 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 338 | 2.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 150 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 72 | 3.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 6.26 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 30 | 3.41 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 15 | 6.03 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 5.49 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 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 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 1.25 | 0.31 | 0.00 | 0.00% | 0 | 5 | 7.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 41 | 3.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 154 | 1.70 | 0.00 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 2 | 204 | 1.88 | -0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 7 | 315 | 1.36 | -0.07 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 0.20 | 0.18 | +0.05 | +38.47% | 419 | 284 | 1.23 | -0.14 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 747 | 958 | 1.24 | -0.22 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.40 | 0.45 | 0.44 | +0.11 | +33.34% | 199 | 1,610 | 1.17 | -0.33 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.65 | 0.70 | 0.70 | +0.19 | +37.26% | 245 | 877 | 1.20 | -0.44 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | +0.22 | +30.14% | 326 | 4,756 | 1.21 | -0.55 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 1.25 | 1.35 | 1.41 | +0.41 | +41.00% | 100 | 1,492 | 1.17 | -0.65 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.60 | 1.75 | 1.79 | +0.29 | +19.34% | 58 | 339 | 1.26 | -0.74 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 2.05 | 2.20 | 2.16 | +0.48 | +28.58% | 34 | 105 | 1.21 | -0.80 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 2.50 | 2.65 | 2.80 | +0.65 | +30.24% | 102 | 695 | 1.24 | -0.85 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 2.95 | 3.10 | 3.20 | +0.45 | +16.37% | 153 | 220 | 1.30 | -0.89 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 3.40 | 3.60 | 3.68 | +1.03 | +38.87% | 3 | 289 | 1.55 | -0.92 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 3.90 | 4.10 | 4.03 | +0.63 | +18.53% | 10 | 297 | 1.68 | -0.95 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 4.40 | 4.60 | 4.60 | +0.90 | +24.33% | 1 | 69 | 1.79 | -0.97 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 4.90 | 5.10 | % | 0 | 0 | 1.90 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 5.40 | 5.60 | 4.55 | 0.00 | 0.00% | 0 | 95 | 2.01 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 5.90 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 13 | 2.42 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 6.40 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 249 | 2.20 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 6.90 | 7.10 | 6.02 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 7.30 | 9.10 | 5.50 | 0.00 | 0.00% | 0 | 4 | 4.41 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 8.30 | 10.40 | 6.74 | 0.00 | 0.00% | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 9.30 | 11.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 10.30 | 11.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 10.50 | 11.60 | 10.38 | 0.00 | 0.00% | 0 | 3 | 2.42 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 11.30 | 13.80 | 10.90 | 0.00 | 0.00% | 0 | 7 | 2.53 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 13.30 | 14.70 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 14.30 | 14.50 | 11.60 | 0.00 | 0.00% | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 15.30 | 15.50 | 12.60 | 0.00 | 0.00% | 0 | 31 | 2.83 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |