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 | 6.60 | 6.20 | 0.00 | 0.00% | 13 | 266 | 3.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 2.00 | 4.50 | 5.40 | 5.30 | -0.10 | -1.86% | 12 | 2,192 | 2.42 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 3.00 | 4.20 | 4.40 | 4.40 | 0.00 | 0.00% | 112 | 2,485 | 0.97 | 0.95 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 3.30 | 3.60 | 3.52 | +0.02 | +0.58% | 153 | 3,398 | 1.44 | 0.90 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 2.65 | 2.80 | 2.80 | -0.01 | -0.36% | 115 | 6,566 | 1.54 | 0.82 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 2.15 | 2.25 | 2.20 | -0.10 | -4.35% | 502 | 7,780 | 1.50 | 0.73 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 1.65 | 1.80 | 1.75 | -0.06 | -3.32% | 1,210 | 6,461 | 1.51 | 0.63 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 1.35 | 1.45 | 1.38 | -0.09 | -6.13% | 2,510 | 9,691 | 1.52 | 0.55 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 1.10 | 1.15 | 1.14 | -0.04 | -3.39% | 1,325 | 3,579 | 1.53 | 0.47 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.85 | 0.95 | 0.92 | -0.08 | -8.00% | 1,494 | 11,674 | 1.53 | 0.40 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.70 | 0.80 | 0.77 | -0.03 | -3.75% | 86 | 1,360 | 1.55 | 0.34 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 282 | 1,995 | 1.54 | 0.29 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | +0.09 | +21.96% | 35 | 326 | 1.56 | 0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.40 | 0.50 | 0.43 | -0.02 | -4.45% | 43 | 305 | 1.61 | 0.21 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.35 | 0.40 | 0.42 | +0.04 | +10.53% | 62 | 750 | 1.61 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 8 | 1,146 | 1.59 | 0.16 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.35 | 0.34 | +0.09 | +36.00% | 401 | 281 | 1.44 | 0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 3 | 405 | 1.66 | 0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.15 | 0.25 | 0.25 | +0.09 | +56.25% | 84 | 89 | 1.63 | 0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 19 | 3,403 | 1.65 | 0.11 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 13 | 1,687 | 1.64 | 0.10 | 0.04 | -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 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,253 | 3.01 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,434 | 2.28 | -0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | +0.01 | +8.34% | 411 | 3,336 | 1.70 | -0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 548 | 1,377 | 1.51 | -0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 0.50 | 0.60 | 0.60 | +0.10 | +20.00% | 211 | 1,311 | 1.51 | -0.18 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 0.95 | 1.00 | 0.95 | +0.03 | +3.27% | 843 | 1,869 | 1.51 | -0.27 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.00 | 1.45 | 1.55 | 1.50 | +0.06 | +4.17% | 675 | 2,910 | 1.49 | -0.37 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 8.00 | 2.10 | 2.20 | 2.11 | +0.04 | +1.94% | 123 | 610 | 1.51 | -0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 2.85 | 2.90 | 2.85 | -0.15 | -5.00% | 78 | 517 | 1.52 | -0.53 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 3.60 | 3.70 | 3.70 | +0.10 | +2.78% | 111 | 458 | 1.52 | -0.60 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 4.40 | 4.60 | 4.44 | -0.26 | -5.54% | 169 | 294 | 1.55 | -0.66 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 5.30 | 5.40 | 5.40 | -0.20 | -3.58% | 5 | 292 | 1.55 | -0.71 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 5.50 | 7.10 | 6.30 | -0.60 | -8.70% | 9 | 13 | 1.57 | -0.75 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 7.10 | 7.50 | 7.20 | -0.70 | -8.87% | 7 | 25 | 1.91 | -0.79 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 8.00 | 8.20 | 7.90 | -0.15 | -1.87% | 1 | 116 | 1.60 | -0.81 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 8.90 | 9.40 | 9.00 | -0.80 | -8.17% | 3 | 12 | 2.09 | -0.84 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 9.90 | 10.10 | 10.00 | -0.40 | -3.85% | 4 | 4 | 1.63 | -0.85 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 10.80 | 11.10 | 12.40 | 0.00 | 0.00% | 0 | 8 | 1.60 | -0.87 | 0.05 | -0.01 | 1/28/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 11.80 | 12.10 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.88 | 0.04 | -0.01 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 12.80 | 13.00 | 13.60 | 0.00 | 0.00% | 0 | 6 | 1.65 | -0.89 | 0.04 | -0.01 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 13.80 | 14.00 | 15.24 | 0.00 | 0.00% | 0 | 20 | 1.28 | -0.90 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |