Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $7.53 as of 4/25/2025 8:59:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 6.60 | 5.44 | 0.00 | 0.00% | 0 | 6 | 7.74 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 1.50 | 5.40 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 5.20 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 2.50 | 4.20 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 4.50 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 3.50 | 3.90 | 4.10 | 3.91 | % | 4 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 4.00 | 3.50 | 3.60 | 3.17 | 0.00 | 0.00% | 0 | 8 | 2.60 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 4.50 | 3.00 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 21 | 2.20 | 0.99 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 2.50 | 2.60 | 2.38 | -0.02 | -0.84% | 13 | 29 | 1.62 | 0.97 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 2.05 | 2.15 | 2.01 | +0.16 | +8.65% | 90 | 3 | 1.22 | 0.92 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 1.60 | 1.75 | 1.55 | +0.06 | +4.03% | 17 | 107 | 1.30 | 0.85 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 1.25 | 1.35 | 1.25 | +0.10 | +8.70% | 122 | 602 | 1.22 | 0.77 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.95 | 1.00 | 0.95 | +0.04 | +4.40% | 348 | 1,708 | 1.20 | 0.66 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.65 | 0.70 | 0.67 | +0.03 | +4.69% | 274 | 789 | 1.13 | 0.55 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.45 | 0.50 | 0.50 | +0.03 | +6.39% | 637 | 1,058 | 1.14 | 0.44 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 509 | 978 | 1.14 | 0.33 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.20 | 0.25 | 0.20 | -0.01 | -4.77% | 220 | 737 | 1.15 | 0.25 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 106 | 214 | 1.09 | 0.18 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 146 | 262 | 1.16 | 0.12 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 58 | 32 | 1.49 | 0.08 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 39 | 31 | 1.24 | 0.06 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.04 | 0.05 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.67 | 0.02 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 2.51 | 0.02 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 2.62 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 2.70 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 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 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 36 | 1.98 | -0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 72 | 1.64 | -0.03 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 0.05 | 0.10 | 0.11 | +0.04 | +57.15% | 22 | 139 | 1.24 | -0.08 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.10 | 0.20 | 0.16 | -0.01 | -5.89% | 41 | 679 | 1.30 | -0.15 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 0.25 | 0.30 | 0.30 | -0.03 | -9.10% | 29 | 411 | 1.22 | -0.23 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.40 | 0.45 | 0.42 | -0.11 | -20.76% | 359 | 380 | 1.16 | -0.34 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.60 | 0.70 | 0.73 | 0.00 | 0.00% | 679 | 944 | 1.13 | -0.45 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.90 | 1.00 | 1.05 | -0.04 | -3.67% | 1,755 | 179 | 1.13 | -0.56 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 1.25 | 1.35 | 1.55 | +0.21 | +15.68% | 14 | 115 | 1.13 | -0.67 | 0.21 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 1.65 | 1.75 | 1.83 | -0.01 | -0.55% | 18 | 67 | 1.15 | -0.75 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 2.05 | 2.20 | 2.19 | 0.00 | 0.00% | 0 | 66 | 1.15 | -0.82 | 0.15 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 2.50 | 2.65 | 2.69 | 0.00 | 0.00% | 0 | 17 | 1.15 | -0.88 | 0.12 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 2.95 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.92 | 0.09 | -0.01 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 3.40 | 3.60 | 3.55 | -1.45 | -29.00% | 1 | 1 | 1.64 | -0.94 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 3.90 | 4.10 | % | 0 | 0 | 1.39 | -0.96 | 0.05 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 12.00 | 4.40 | 4.60 | % | 0 | 0 | 1.50 | -0.98 | 0.03 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 12.50 | 4.90 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.98 | 0.02 | 0.00 | 4/1/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 5.40 | 5.60 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 14.00 | 6.40 | 6.60 | % | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 15.00 | 7.40 | 7.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 16.00 | 8.40 | 8.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |