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 | 6.50 | 6.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 5.50 | 6.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 4.50 | 4.70 | 5.71 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 3.30 | 3.70 | 3.40 | -0.99 | -22.56% | 35 | 26 | 1.53 | 0.96 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 2.65 | 2.80 | 2.50 | -0.79 | -24.02% | 7 | 92 | 1.28 | 0.88 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 1.95 | 2.05 | 1.90 | -0.44 | -18.81% | 24 | 242 | 1.10 | 0.77 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 1.40 | 1.50 | 1.40 | -0.37 | -20.91% | 171 | 667 | 1.12 | 0.64 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.00 | 1.10 | 1.00 | -0.31 | -23.67% | 385 | 8,879 | 1.14 | 0.52 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.70 | 0.80 | 0.68 | -0.28 | -29.17% | 400 | 1,307 | 1.15 | 0.41 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | -0.12 | -18.47% | 187 | 814 | 1.14 | 0.31 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.35 | 0.40 | 0.40 | -0.07 | -14.90% | 21 | 1,400 | 1.15 | 0.24 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 27 | 2,469 | 1.17 | 0.18 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | -0.09 | -31.04% | 57 | 4,673 | 1.17 | 0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 4 | 384 | 1.18 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.15 | 0.11 | -0.06 | -35.30% | 4 | 212 | 1.15 | 0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 129 | 351 | 1.23 | 0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 36 | 1.63 | 0.04 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 1 | 338 | 2.12 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 45 | 1.93 | 0.02 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.55 | 0.05 | -0.03 | -37.50% | 21 | 161 | 2.26 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 2.11 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 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 | 0.05 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.25 | 0.15 | % | 10 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 4.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.41 | -0.04 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.20 | 0.30 | 0.24 | +0.04 | +20.00% | 88 | 634 | 1.19 | -0.12 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.45 | 0.55 | 0.52 | +0.11 | +26.83% | 27 | 421 | 1.12 | -0.23 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.90 | 1.00 | 0.98 | +0.13 | +15.30% | 291 | 893 | 1.13 | -0.36 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.30 | 1.60 | 1.60 | +0.27 | +20.31% | 176 | 1,701 | 1.15 | -0.48 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 2.20 | 2.30 | 2.36 | +0.31 | +15.13% | 20 | 1,147 | 1.16 | -0.59 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 2.95 | 3.10 | 3.15 | +0.42 | +15.39% | 29 | 651 | 1.17 | -0.69 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 3.80 | 3.90 | 4.10 | +1.10 | +36.67% | 7 | 231 | 1.15 | -0.76 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 4.70 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 36 | 1.17 | -0.82 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 5.60 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 96 | 1.22 | -0.86 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 6.50 | 6.70 | 6.69 | +0.84 | +14.36% | 16 | 157 | 1.11 | -0.90 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 7.50 | 7.70 | 6.80 | 0.00 | 0.00% | 0 | 83 | 1.22 | -0.92 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 8.50 | 8.70 | 7.80 | 0.00 | 0.00% | 0 | 38 | 1.18 | -0.94 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 9.40 | 9.60 | 7.80 | 0.00 | 0.00% | 0 | 13 | 1.41 | -0.96 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 10.40 | 10.60 | 9.60 | 0.00 | 0.00% | 0 | 17 | 1.49 | -0.97 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 11.40 | 11.60 | 10.60 | 0.00 | 0.00% | 0 | 10 | 1.56 | -0.98 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 12.40 | 12.60 | 11.30 | 0.00 | 0.00% | 0 | 16 | 1.63 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 13.40 | 13.60 | 12.60 | 0.00 | 0.00% | 0 | 60 | 1.69 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 13.40 | 14.60 | 13.00 | 0.00 | 0.00% | 0 | 8 | 2.12 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 15.30 | 15.60 | 14.50 | 0.00 | 0.00% | 0 | 40 | 1.81 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |