Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $7.28 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.60 | 7.50 | 7.55 | +1.01 | +15.45% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 1.00 | 6.10 | 6.40 | 6.78 | 0.00 | 0.00% | 0 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 1.50 | 5.70 | 5.90 | 6.84 | +0.57 | +9.10% | 13 | 5 | 4.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 2.00 | 5.20 | 5.40 | 4.85 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 4.70 | 4.90 | 4.55 | 0.00 | 0.00% | 0 | 9 | 2.84 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 3.00 | 4.20 | 4.40 | 4.40 | +0.40 | +10.00% | 10 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 3.50 | 3.50 | 3.90 | 4.30 | +0.60 | +16.22% | 4 | 6 | 2.03 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 3.20 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 22 | 1.70 | 0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 4.50 | 2.75 | 2.90 | 2.40 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.96 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 2.30 | 2.45 | 2.90 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.92 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 1.90 | 2.00 | 2.49 | 0.00 | 0.00% | 0 | 179 | 1.09 | 0.86 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 1.55 | 1.65 | 1.65 | -0.40 | -19.52% | 7 | 87 | 1.09 | 0.79 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 1.20 | 1.30 | 1.29 | -0.46 | -26.29% | 11 | 160 | 1.10 | 0.71 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.95 | 1.05 | 1.01 | -0.34 | -25.19% | 202 | 577 | 1.13 | 0.61 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.75 | 0.80 | 0.78 | -0.22 | -22.00% | 78 | 650 | 1.13 | 0.52 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 111 | 4,952 | 1.14 | 0.44 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | -0.25 | -35.72% | 49 | 188 | 1.13 | 0.36 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.30 | 0.35 | 0.30 | -0.20 | -40.00% | 66 | 1,671 | 1.11 | 0.29 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.25 | 0.30 | 0.25 | -0.17 | -40.48% | 56 | 180 | 1.17 | 0.23 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | -0.09 | -31.04% | 65 | 794 | 1.15 | 0.19 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 405 | 1.27 | 0.15 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.15 | 0.15 | +0.01 | +7.15% | 705 | 113 | 1.26 | 0.12 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.09 | 0.07 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.07 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.05 | 0.05 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 20 | 1.92 | 0.04 | 0.04 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 2.07 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 2.98 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 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 | 5/5/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 1 | 6.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.15 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 3.58 | -0.02 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 27 | 3.10 | -0.04 | 0.04 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 5 | 68 | 1.08 | -0.08 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 0.10 | 0.20 | 0.20 | -0.06 | -23.08% | 5 | 120 | 1.09 | -0.14 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.25 | 0.30 | 0.27 | +0.02 | +8.00% | 119 | 457 | 1.09 | -0.21 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.45 | 0.50 | 0.50 | +0.15 | +42.86% | 20 | 216 | 1.14 | -0.29 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.65 | 0.75 | 0.67 | +0.16 | +31.38% | 15 | 328 | 1.17 | -0.39 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.95 | 1.00 | 0.90 | +0.11 | +13.93% | 75 | 295 | 1.14 | -0.48 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 1.25 | 1.35 | 1.24 | +0.24 | +24.00% | 130 | 70 | 1.15 | -0.56 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 1.65 | 1.70 | 1.60 | +0.20 | +14.29% | 90 | 8 | 1.17 | -0.64 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 2.00 | 2.10 | 2.35 | 0.00 | 0.00% | 0 | 13 | 1.16 | -0.71 | 0.16 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 2.40 | 2.50 | 2.42 | 0.00 | 0.00% | 0 | 31 | 1.13 | -0.77 | 0.14 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 2.85 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 32 | 1.16 | -0.81 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 3.30 | 3.40 | 3.30 | -0.60 | -15.39% | 1 | 1 | 0.89 | -0.85 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 3.70 | 3.90 | % | 0 | 0 | 0.83 | -0.88 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 4.20 | 4.40 | % | 0 | 0 | 0.87 | -0.91 | 0.07 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 4.70 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.93 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 5.10 | 5.30 | 5.20 | % | 10 | 0 | 1.43 | -0.95 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 13.00 | 5.60 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.96 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 6.60 | 6.80 | 7.40 | 0.00 | 0.00% | 0 | 3 | 1.64 | -0.98 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 7.60 | 7.80 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST |