Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $7.53 as of 4/25/2025 8:59:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 6.60 | 7.68 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:57 PM EST |
| 2.00 | 5.00 | 5.60 | 6.67 | 0.00 | 0.00% | 0 | 20 | 2.58 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 4.50 | 4.60 | 4.50 | +0.15 | +3.45% | 18 | 37 | 1.84 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 3.50 | 3.70 | 3.60 | +0.19 | +5.58% | 1 | 204 | 1.33 | 0.95 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 2.65 | 2.80 | 2.65 | +0.01 | +0.38% | 23 | 323 | 1.05 | 0.88 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 1.95 | 2.05 | 1.85 | -0.10 | -5.13% | 4 | 851 | 1.03 | 0.77 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 1.35 | 1.45 | 1.40 | +0.05 | +3.71% | 135 | 3,437 | 1.04 | 0.64 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 1.00 | 1.05 | 0.95 | -0.05 | -5.00% | 272 | 8,089 | 1.02 | 0.52 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | +0.03 | +4.48% | 87 | 2,123 | 1.00 | 0.40 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.45 | 0.50 | 0.47 | +0.02 | +4.45% | 93 | 5,497 | 1.02 | 0.31 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.30 | 0.40 | 0.25 | -0.07 | -21.88% | 3 | 602 | 1.05 | 0.23 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.20 | 0.30 | 0.26 | +0.06 | +30.00% | 12 | 4,294 | 1.05 | 0.18 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 4,182 | 1.01 | 0.14 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.20 | 0.14 | +0.05 | +55.56% | 15 | 196 | 1.06 | 0.11 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 125 | 166 | 1.08 | 0.08 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.18 | 0.06 | 0.04 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 102 | 1.36 | 0.04 | 0.03 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.03 | 0.02 | 0.00 | 4/3/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.37 | 0.03 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 344 | 1.54 | 0.02 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/25/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 768 | 1.57 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 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 | 0.30 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 208 | 1.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 160 | 2.36 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 15 | 416 | 1.35 | -0.05 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.15 | 0.30 | 0.25 | +0.01 | +4.17% | 11 | 1,227 | 1.08 | -0.12 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.45 | 0.55 | 0.51 | +0.01 | +2.00% | 83 | 1,134 | 1.05 | -0.23 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 218 | 1,300 | 1.02 | -0.36 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 1.45 | 1.55 | 1.60 | +0.03 | +1.92% | 1,021 | 1,831 | 1.02 | -0.48 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 2.10 | 2.25 | 2.45 | +0.34 | +16.12% | 1 | 480 | 1.01 | -0.60 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 2.90 | 3.00 | 3.10 | +0.05 | +1.64% | 1 | 1,323 | 1.03 | -0.69 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 3.70 | 3.90 | 4.00 | +0.10 | +2.57% | 35 | 183 | 1.03 | -0.77 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 4.60 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 191 | 1.04 | -0.82 | 0.08 | -0.01 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 5.50 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 48 | 0.99 | -0.86 | 0.07 | -0.01 | 4/3/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 6.50 | 6.70 | 7.40 | 0.00 | 0.00% | 0 | 54 | 1.10 | -0.89 | 0.06 | -0.01 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 7.40 | 7.60 | 8.23 | 0.00 | 0.00% | 0 | 43 | 1.27 | -0.92 | 0.05 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 8.40 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 38 | 1.35 | -0.94 | 0.04 | 0.00 | 3/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 9.40 | 9.60 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.43 | -0.96 | 0.03 | 0.00 | 3/19/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 10.40 | 10.60 | 8.90 | 0.00 | 0.00% | 0 | 22 | 1.28 | -0.97 | 0.02 | 0.00 | 3/19/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 11.40 | 12.70 | 11.50 | 0.00 | 0.00% | 0 | 7 | 1.35 | -0.97 | 0.02 | 0.00 | 4/2/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 12.40 | 12.60 | 12.60 | 0.00 | 0.00% | 0 | 16 | 1.41 | -0.98 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 13.40 | 15.00 | 13.60 | 0.00 | 0.00% | 0 | 4 | 1.47 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 3:59:57 PM EST |
| 22.00 | 14.40 | 14.60 | 15.70 | 0.00 | 0.00% | 0 | 20 | 1.52 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 23.00 | 14.10 | 17.20 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |