Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $10.73 as of 5/13/2025 9:00:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.00 | 11.70 | 10.20 | -0.03 | -0.30% | 15 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 1.00 | 9.30 | 11.20 | 9.68 | -0.72 | -6.93% | 8 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 1.50 | 9.10 | 9.30 | 9.60 | 0.00 | 0.00% | 0 | 4 | 6.59 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 2.00 | 8.50 | 8.80 | 4.50 | 0.00 | 0.00% | 0 | 5 | 5.60 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:50 PM EST |
| 2.50 | 8.10 | 8.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 3.00 | 7.60 | 7.80 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.50 | 7.10 | 7.30 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 4.00 | 6.60 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 5 | 3.36 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 4.50 | 6.10 | 6.30 | 6.90 | 0.00 | 0.00% | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 5.60 | 5.80 | 5.50 | -0.80 | -12.70% | 2 | 56 | 2.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.50 | 5.10 | 5.30 | 5.10 | -0.06 | -1.17% | 3 | 12 | 2.36 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 4.70 | 4.80 | 4.60 | -0.30 | -6.13% | 2 | 41 | 2.09 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.50 | 4.20 | 4.30 | 4.55 | 0.00 | 0.00% | 0 | 924 | 2.37 | 0.97 | 0.02 | -0.01 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 3.70 | 3.90 | 3.63 | -0.13 | -3.46% | 56 | 663 | 2.08 | 0.96 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.50 | 3.20 | 3.40 | 3.10 | -0.26 | -7.74% | 14 | 227 | 1.82 | 0.94 | 0.05 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 2.75 | 2.90 | 2.85 | +0.02 | +0.71% | 11 | 1,144 | 0.93 | 0.91 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.50 | 2.30 | 2.45 | 2.40 | +0.03 | +1.27% | 71 | 338 | 1.28 | 0.88 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 1.90 | 2.00 | 1.75 | -0.23 | -11.62% | 639 | 2,896 | 1.31 | 0.82 | 0.11 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.50 | 1.55 | 1.65 | 1.63 | -0.02 | -1.22% | 143 | 650 | 1.24 | 0.76 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 1.25 | 1.35 | 1.25 | -0.10 | -7.41% | 127 | 748 | 1.28 | 0.67 | 0.16 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.50 | 0.95 | 1.05 | 1.00 | -0.09 | -8.26% | 606 | 1,171 | 1.28 | 0.59 | 0.17 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 0.80 | 0.85 | 0.81 | -0.04 | -4.71% | 1,952 | 2,878 | 1.32 | 0.50 | 0.17 | -0.05 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.50 | 0.60 | 0.70 | 0.63 | -0.07 | -10.00% | 1,628 | 4,096 | 1.34 | 0.42 | 0.17 | -0.05 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 0.50 | 0.55 | 0.53 | -0.04 | -7.02% | 10,435 | 8,695 | 1.38 | 0.35 | 0.16 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.50 | 0.40 | 0.45 | 0.40 | -0.05 | -11.12% | 90 | 716 | 1.41 | 0.29 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 0.30 | 0.40 | 0.33 | -0.04 | -10.82% | 257 | 333 | 1.46 | 0.24 | 0.13 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 96 | 196 | 1.44 | 0.16 | 0.10 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 110 | 1,157 | 1.56 | 0.11 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 76 | 1.76 | 0.06 | 0.05 | -0.01 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 191 | 1.95 | 0.03 | 0.03 | -0.01 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.20 | 0.12 | +0.02 | +20.00% | 1 | 1 | 2.27 | 0.02 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 2.08 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 50 | 7.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 4.79 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 18 | 6.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 186 | 2.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 98 | 2.71 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | +0.04 | +100.00% | 2 | 435 | 2.66 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 38 | 2,065 | 1.83 | -0.03 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 17 | 536 | 1.73 | -0.04 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 476 | 1.40 | -0.06 | 0.05 | -0.02 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 152 | 984 | 1.37 | -0.09 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.50 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 802 | 946 | 1.39 | -0.12 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | -0.07 | -23.34% | 158 | 857 | 1.26 | -0.18 | 0.11 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.50 | 0.30 | 0.40 | 0.40 | -0.02 | -4.77% | 898 | 1,037 | 1.24 | -0.24 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.55 | 0.60 | 0.55 | -0.14 | -20.29% | 739 | 1,858 | 1.24 | -0.33 | 0.16 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.50 | 0.75 | 0.80 | 0.79 | -0.06 | -7.06% | 777 | 756 | 1.28 | -0.41 | 0.17 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 1.05 | 1.10 | 1.05 | -0.15 | -12.50% | 687 | 1,532 | 1.29 | -0.50 | 0.17 | -0.05 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.50 | 1.35 | 1.45 | 1.52 | +0.02 | +1.34% | 99 | 355 | 1.34 | -0.58 | 0.17 | -0.05 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 1.70 | 1.80 | 1.90 | 0.00 | 0.00% | 1,069 | 86 | 1.34 | -0.65 | 0.16 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.50 | 2.10 | 2.20 | 2.35 | +0.10 | +4.45% | 27 | 34 | 1.38 | -0.71 | 0.14 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 2.50 | 2.65 | 2.65 | +0.10 | +3.93% | 40 | 32 | 1.42 | -0.76 | 0.13 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 3.40 | 3.50 | 3.64 | +0.14 | +4.00% | 2 | 80 | 1.45 | -0.84 | 0.10 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 4.10 | 5.70 | 4.66 | +0.29 | +6.64% | 1 | 25 | 3.00 | -0.89 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 16.00 | 5.20 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 4.34 | -0.94 | 0.05 | -0.01 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 17.00 | 6.10 | 8.20 | % | 0 | 0 | 5.30 | -0.97 | 0.03 | -0.01 | 5/13/2025 3:59:50 PM EST | |||
| 18.00 | 7.20 | 9.30 | % | 0 | 0 | 5.39 | -0.98 | 0.02 | -0.01 | 5/13/2025 3:59:50 PM EST | |||
| 19.00 | 8.10 | 10.30 | % | 0 | 0 | 5.60 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 20.00 | 9.10 | 10.10 | 8.30 | 0.00 | 0.00% | 0 | 1 | 5.79 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 21.00 | 10.20 | 11.10 | % | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:50 PM EST |