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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.60 | 5.90 | 5.82 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 2.50 | 4.70 | 4.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 4.20 | 4.40 | % | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 3.70 | 3.90 | 3.51 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 2.75 | 4.30 | % | 0 | 0 | 1.67 | 0.97 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.50 | 2.80 | 2.95 | % | 0 | 0 | 1.04 | 0.93 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 2.40 | 2.55 | 2.42 | % | 1 | 0 | 1.13 | 0.89 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 5.50 | 2.00 | 2.50 | 2.45 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.83 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 1.65 | 1.75 | 1.80 | +0.13 | +7.79% | 1 | 1 | 1.05 | 0.77 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 1.35 | 1.45 | 1.49 | -0.27 | -15.35% | 20 | 3 | 1.06 | 0.69 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 1.10 | 1.20 | 1.15 | -0.17 | -12.88% | 2 | 4 | 1.07 | 0.62 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.90 | 1.00 | 1.00 | -0.33 | -24.82% | 7 | 29 | 1.09 | 0.54 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | -0.27 | -26.48% | 12 | 8 | 1.07 | 0.47 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.55 | 0.65 | 0.62 | -0.28 | -31.12% | 28 | 4 | 1.07 | 0.40 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.45 | 0.55 | 0.73 | 0.00 | 0.00% | 0 | 76 | 1.10 | 0.34 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.35 | 0.45 | 0.40 | % | 21 | 0 | 1.10 | 0.29 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 10.00 | 0.30 | 0.35 | 0.30 | % | 11 | 0 | 1.11 | 0.24 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 10.50 | 0.20 | 0.30 | % | 0 | 0 | 1.09 | 0.20 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.17 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.14 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.12 | 0.07 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.10 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.08 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.06 | 0.03 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 1.55 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 5.46 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 1.35 | % | 0 | 0 | 4.66 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 4.03 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | -0.07 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.11 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 5.50 | 0.25 | 0.30 | 0.20 | % | 1 | 0 | 1.10 | -0.17 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 6.00 | 0.40 | 0.45 | 0.42 | +0.07 | +20.00% | 31 | 13 | 1.09 | -0.23 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.50 | 0.55 | 0.70 | 0.60 | -0.07 | -10.45% | 3 | 2 | 1.09 | -0.31 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.80 | 0.90 | 0.85 | +0.13 | +18.06% | 5 | 0 | 1.08 | -0.38 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 1.10 | 1.20 | 1.11 | +0.16 | +16.85% | 8 | 7 | 1.10 | -0.46 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 1.40 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.53 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 1.75 | 1.95 | % | 0 | 0 | 1.36 | -0.60 | 0.15 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 2.15 | 2.25 | 1.99 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.66 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 2.55 | 2.65 | % | 0 | 0 | 1.11 | -0.71 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 2.95 | 3.10 | % | 0 | 0 | 1.12 | -0.76 | 0.12 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.50 | 3.40 | 3.50 | % | 0 | 0 | 1.10 | -0.80 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 3.80 | 4.00 | % | 0 | 0 | 1.11 | -0.83 | 0.10 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.50 | 4.30 | 4.50 | % | 0 | 0 | 0.92 | -0.86 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 4.70 | 4.90 | % | 0 | 0 | 0.78 | -0.88 | 0.07 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 12.50 | 5.20 | 5.40 | % | 0 | 0 | 0.73 | -0.90 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 5.70 | 5.90 | % | 0 | 0 | 0.84 | -0.92 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 6.70 | 6.90 | % | 0 | 0 | 1.33 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 7.50 | 9.20 | % | 0 | 0 | 1.44 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST |