Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $7.13 as of 4/24/2025 9:50:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.30 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 1.00 | 6.20 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 1.50 | 5.50 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 2.00 | 5.20 | 7.10 | 4.85 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 2.50 | 4.70 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 3.00 | 3.30 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/23/2025 3:59:53 PM EST |
| 3.50 | 3.70 | 5.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.02 | 0.00 | 4/16/2025 | 4/23/2025 3:59:53 PM EST |
| 4.00 | 3.30 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.98 | 0.03 | 0.00 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 4.50 | 2.00 | 4.20 | 2.77 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.94 | 0.06 | 0.00 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 5.00 | 1.55 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.89 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 5.50 | 2.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.83 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 6.00 | 1.65 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.76 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 6.50 | 1.30 | 1.45 | 1.08 | 0.00 | 0.00% | 0 | 212 | 1.11 | 0.67 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 7.00 | 1.05 | 1.15 | 1.05 | +0.05 | +5.00% | 4 | 371 | 1.04 | 0.58 | 0.18 | -0.01 | 4/24/2025 | 4/23/2025 3:59:53 PM EST |
| 7.50 | 0.80 | 0.90 | 0.71 | 0.00 | 0.00% | 0 | 322 | 0.99 | 0.50 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 8.00 | 0.65 | 0.70 | 0.69 | +0.10 | +16.95% | 6 | 438 | 0.99 | 0.42 | 0.17 | -0.01 | 4/24/2025 | 4/23/2025 3:59:53 PM EST |
| 8.50 | 0.45 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 78 | 0.97 | 0.34 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 159 | 0.97 | 0.28 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 9.50 | 0.25 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 63 | 1.02 | 0.22 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | +0.01 | +4.55% | 8 | 186 | 1.11 | 0.18 | 0.11 | -0.01 | 4/24/2025 | 4/23/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.14 | 0.10 | -0.01 | 4/15/2025 | 4/23/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.11 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.09 | 0.07 | 0.00 | 4/16/2025 | 4/23/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.07 | 0.05 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.05 | 0.04 | 0.00 | 4/15/2025 | 4/23/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 20 | 2.29 | 0.04 | 0.04 | 0.00 | 4/11/2025 | 4/23/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 1.20 | % | 0 | 0 | 2.42 | 0.02 | 0.02 | 0.00 | 4/23/2025 3:59:53 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 | 4/23/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 1.00 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.35 | 0.00 | 0.02 | 0.00 | 4/16/2025 | 4/23/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.88 | -0.02 | 0.03 | 0.00 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.27 | -0.06 | 0.06 | 0.00 | 4/22/2025 | 4/23/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 59 | 1.06 | -0.11 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.03 | -0.17 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 6.00 | 0.30 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 191 | 1.03 | -0.24 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 6.50 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 139 | 1.03 | -0.33 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 7.00 | 0.65 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 69 | 1.03 | -0.42 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 7.50 | 0.90 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.50 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 8.00 | 1.20 | 1.35 | 1.99 | 0.00 | 0.00% | 0 | 21 | 1.01 | -0.58 | 0.17 | -0.01 | 4/21/2025 | 4/23/2025 3:59:53 PM EST |
| 8.50 | 1.55 | 1.80 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.66 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 9.00 | 1.95 | 2.05 | 2.25 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.72 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 9.50 | 2.35 | 2.50 | 3.31 | 0.00 | 0.00% | 0 | 30 | 1.01 | -0.78 | 0.13 | -0.01 | 4/17/2025 | 4/23/2025 3:59:53 PM EST |
| 10.00 | 2.60 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.82 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 10.50 | 2.85 | 4.10 | % | 0 | 0 | 0.98 | -0.86 | 0.10 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 11.00 | 3.60 | 4.70 | % | 0 | 0 | 1.15 | -0.89 | 0.08 | -0.01 | 4/23/2025 3:59:53 PM EST | |||
| 11.50 | 3.80 | 5.20 | % | 0 | 0 | 1.23 | -0.91 | 0.07 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 12.00 | 4.30 | 5.30 | % | 0 | 0 | 1.30 | -0.93 | 0.05 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 12.50 | 4.70 | 5.80 | % | 0 | 0 | 1.13 | -0.95 | 0.04 | 0.00 | 4/23/2025 3:59:53 PM EST | |||
| 13.00 | 5.10 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.96 | 0.04 | 0.00 | 4/23/2025 | 4/23/2025 3:59:53 PM EST |
| 14.00 | 6.20 | 7.60 | % | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 4/23/2025 3:59:53 PM EST |