Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $11.03 as of 5/16/2025 3:40:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 11.40 | 9.94 | 0.00 | 0.00% | 0 | 15 | 5.72 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:05 PM EST |
| 2.00 | 10.20 | 10.40 | 9.26 | 0.00 | 0.00% | 0 | 20 | 3.99 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 3.00 | 9.20 | 9.40 | 8.60 | +3.01 | +53.85% | 8 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 4.00 | 8.20 | 8.40 | 7.55 | -0.45 | -5.63% | 2 | 179 | 2.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 5.00 | 7.00 | 7.40 | 7.45 | +1.55 | +26.28% | 3 | 253 | 2.74 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 6.00 | 6.20 | 6.70 | 5.60 | +0.10 | +1.82% | 23 | 870 | 1.66 | 0.97 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 7.00 | 4.60 | 5.50 | 5.30 | +1.11 | +26.50% | 33 | 4,273 | 0.80 | 0.94 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 8.00 | 4.40 | 4.60 | 4.45 | +0.99 | +28.62% | 200 | 7,124 | 1.27 | 0.90 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 9.00 | 3.60 | 3.80 | 3.72 | +1.04 | +38.81% | 181 | 2,726 | 1.24 | 0.84 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 10.00 | 2.90 | 3.10 | 3.04 | +0.88 | +40.75% | 693 | 4,164 | 1.20 | 0.76 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 11.00 | 2.35 | 2.50 | 2.45 | +0.75 | +44.12% | 1,005 | 2,694 | 1.23 | 0.68 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 12.00 | 1.85 | 1.95 | 1.97 | +0.61 | +44.86% | 2,651 | 19,530 | 1.20 | 0.59 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 13.00 | 1.50 | 1.60 | 1.53 | +0.42 | +37.84% | 3,734 | 12,181 | 1.22 | 0.51 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 14.00 | 1.20 | 1.25 | 1.25 | +0.35 | +38.89% | 762 | 2,479 | 1.24 | 0.43 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 15.00 | 0.95 | 1.00 | 0.98 | +0.26 | +36.12% | 19,086 | 22,971 | 1.25 | 0.36 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 16.00 | 0.75 | 0.80 | 0.85 | +0.31 | +57.41% | 241 | 362 | 1.25 | 0.31 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 17.00 | 0.55 | 0.65 | 0.61 | +0.20 | +48.78% | 108 | 410 | 1.27 | 0.26 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 18.00 | 0.50 | 0.55 | 0.53 | +0.13 | +32.50% | 131 | 338 | 1.30 | 0.22 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 19.00 | 0.40 | 0.45 | 0.30 | 0.00 | 0.00% | 268 | 60 | 1.31 | 0.19 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 20.00 | 0.30 | 0.40 | 0.37 | +0.08 | +27.59% | 67 | 580 | 1.32 | 0.16 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 21.00 | 0.25 | 0.35 | 0.35 | +0.06 | +20.69% | 15 | 11 | 1.34 | 0.14 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 22.00 | 0.20 | 0.30 | 0.34 | +0.04 | +13.34% | 6 | 20 | 1.36 | 0.12 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 23.00 | 0.20 | 0.25 | 0.22 | +0.07 | +46.67% | 208 | 754 | 1.39 | 0.10 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 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 | 0.05 | 0.02 | % | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST | |
| 2.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 208 | 4.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:05 PM EST |
| 3.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 149 | 3.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 415 | 2.22 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 39 | 1,508 | 1.82 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 103 | 1,955 | 1.39 | -0.03 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 7.00 | 0.10 | 0.15 | 0.12 | -0.12 | -50.00% | 640 | 3,044 | 1.27 | -0.06 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 8.00 | 0.20 | 0.30 | 0.29 | -0.11 | -27.50% | 340 | 3,670 | 1.27 | -0.10 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 9.00 | 0.40 | 0.50 | 0.44 | -0.26 | -37.15% | 635 | 1,509 | 1.21 | -0.16 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 10.00 | 0.75 | 0.80 | 0.79 | -0.33 | -29.47% | 1,583 | 3,241 | 1.22 | -0.24 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 11.00 | 1.10 | 1.20 | 1.18 | -0.52 | -30.59% | 763 | 5,583 | 1.19 | -0.32 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 12.00 | 1.60 | 1.75 | 1.69 | -0.61 | -26.53% | 1,978 | 5,986 | 1.20 | -0.41 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 13.00 | 2.20 | 2.30 | 2.30 | -0.75 | -24.59% | 284 | 296 | 1.19 | -0.49 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 14.00 | 2.90 | 3.50 | 3.00 | -1.04 | -25.75% | 85 | 74 | 1.38 | -0.57 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 15.00 | 3.60 | 3.80 | 3.80 | -0.20 | -5.00% | 27 | 107 | 1.22 | -0.64 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 16.00 | 4.40 | 5.00 | 4.50 | -1.30 | -22.42% | 3 | 47 | 1.22 | -0.69 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 17.00 | 5.20 | 5.50 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.28 | -0.74 | 0.07 | -0.02 | 5/9/2025 | 5/16/2025 4:00:05 PM EST |
| 18.00 | 6.10 | 6.40 | 7.75 | 0.00 | 0.00% | 0 | 34 | 1.27 | -0.78 | 0.06 | -0.02 | 5/13/2025 | 5/16/2025 4:00:05 PM EST |
| 19.00 | 7.00 | 7.30 | 7.38 | 0.00 | 0.00% | 0 | 13 | 1.28 | -0.81 | 0.05 | -0.02 | 5/15/2025 | 5/16/2025 4:00:05 PM EST |
| 20.00 | 7.90 | 8.20 | 7.82 | -1.46 | -15.74% | 2 | 18 | 1.26 | -0.84 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 21.00 | 8.90 | 10.70 | 9.10 | -0.90 | -9.00% | 2 | 8 | 2.18 | -0.86 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 22.00 | 8.80 | 10.10 | 11.60 | 0.00 | 0.00% | 0 | 22 | 0.74 | -0.88 | 0.04 | -0.01 | 5/9/2025 | 5/16/2025 4:00:05 PM EST |
| 23.00 | 10.80 | 12.60 | 10.91 | -1.09 | -9.09% | 5 | 5 | 2.39 | -0.90 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |