Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $14.18 as of 6/26/2025 10:15:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.10 | 9.30 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 6.00 | 8.10 | 8.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 7.00 | 7.10 | 7.30 | 8.20 | 0.00 | 0.00% | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 7.50 | 6.70 | 6.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 8.00 | 6.20 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 181 | 2.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 9.00 | 5.20 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 45 | 1.65 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 10.00 | 4.20 | 4.40 | 4.39 | -0.29 | -6.20% | 1 | 5 | 1.34 | 0.98 | 0.02 | 0.00 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 10.50 | 3.70 | 3.90 | % | 0 | 0 | 1.19 | 0.96 | 0.03 | -0.01 | 6/26/2025 10:59:03 AM EST | |||
| 11.00 | 3.20 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.94 | 0.05 | -0.01 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 11.50 | 2.80 | 2.95 | 3.10 | +0.01 | +0.33% | 2 | 7 | 0.93 | 0.90 | 0.07 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 12.00 | 2.40 | 2.50 | 2.40 | -0.05 | -2.05% | 1 | 39 | 0.87 | 0.85 | 0.09 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 12.50 | 2.00 | 2.10 | 2.00 | -0.08 | -3.85% | 1 | 30 | 0.88 | 0.79 | 0.11 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 13.00 | 1.65 | 1.75 | 1.75 | +0.10 | +6.07% | 7 | 157 | 0.85 | 0.72 | 0.13 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 13.50 | 1.30 | 1.40 | 1.30 | -0.15 | -10.35% | 5 | 68 | 0.86 | 0.65 | 0.15 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 14.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 80 | 548 | 0.85 | 0.56 | 0.16 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 14.50 | 0.85 | 0.90 | 0.87 | -0.08 | -8.43% | 161 | 180 | 0.86 | 0.49 | 0.16 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 15.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 285 | 2,177 | 0.89 | 0.41 | 0.15 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 15.50 | 0.50 | 0.60 | 0.57 | +0.02 | +3.64% | 35 | 542 | 0.90 | 0.35 | 0.14 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 16.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 176 | 649 | 0.90 | 0.29 | 0.13 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 16.50 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 107 | 484 | 0.93 | 0.24 | 0.12 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 17.00 | 0.25 | 0.30 | 0.30 | -0.03 | -9.10% | 92 | 1,097 | 0.94 | 0.20 | 0.10 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 17.50 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 3 | 828 | 0.93 | 0.17 | 0.09 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 18.00 | 0.15 | 0.25 | 0.15 | -0.07 | -31.82% | 19 | 5,175 | 1.00 | 0.14 | 0.08 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 18.50 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 172 | 0.99 | 0.11 | 0.07 | -0.02 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 7 | 2,929 | 1.02 | 0.09 | 0.06 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 19.50 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 6 | 441 | 1.02 | 0.08 | 0.05 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 142 | 654 | 1.08 | 0.06 | 0.04 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 20.50 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 70 | 1.25 | 0.05 | 0.03 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 21.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 2 | 154 | 1.20 | 0.04 | 0.03 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 21.50 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 89 | 1.63 | 0.02 | 0.02 | -0.01 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 22.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.69 | 0.02 | 0.02 | 0.00 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 22.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.75 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 23.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.80 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 24.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 180 | 1.83 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.40 | 0.01 | 0.01 | 0.00 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 26.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:03 AM EST |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 28.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:03 AM EST |
| 29.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 200 | 2.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:03 AM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 68 | 2.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:03 AM EST |
| 31.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:59:03 AM EST |
| 32.00 | 0.00 | 0.20 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | % | 3 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:03 AM EST | |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,822 | 1.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:03 AM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 91 | 1.35 | -0.02 | 0.02 | 0.00 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | -0.04 | 0.03 | -0.01 | 6/26/2025 10:59:03 AM EST | |||
| 11.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.06 | -0.06 | 0.05 | -0.01 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 11.50 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 11 | 279 | 0.85 | -0.10 | 0.07 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 12.00 | 0.15 | 0.25 | 0.23 | +0.08 | +53.34% | 1 | 293 | 0.85 | -0.15 | 0.09 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 15 | 399 | 0.83 | -0.21 | 0.11 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 13.00 | 0.40 | 0.45 | 0.47 | -0.01 | -2.09% | 25 | 972 | 0.84 | -0.28 | 0.13 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 13.50 | 0.60 | 0.65 | 0.60 | -0.07 | -10.45% | 81 | 545 | 0.83 | -0.35 | 0.15 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 14.00 | 0.80 | 0.85 | 0.84 | -0.06 | -6.67% | 102 | 476 | 0.87 | -0.44 | 0.16 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 14.50 | 1.10 | 1.15 | 1.15 | -0.05 | -4.17% | 55 | 252 | 0.85 | -0.51 | 0.16 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 15.00 | 1.40 | 1.50 | 1.45 | -0.05 | -3.34% | 23 | 1,506 | 0.88 | -0.59 | 0.15 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 15.50 | 1.75 | 1.85 | 1.75 | -0.04 | -2.24% | 14 | 405 | 0.89 | -0.65 | 0.14 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 16.00 | 2.15 | 2.25 | 2.30 | +0.15 | +6.98% | 5 | 418 | 0.89 | -0.71 | 0.13 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 16.50 | 2.55 | 2.65 | 2.62 | +0.37 | +16.45% | 2 | 116 | 0.92 | -0.76 | 0.12 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 17.00 | 2.90 | 3.10 | 3.12 | 0.00 | 0.00% | 21 | 476 | 0.96 | -0.80 | 0.10 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 17.50 | 3.40 | 3.50 | 3.40 | +0.30 | +9.68% | 1 | 210 | 0.90 | -0.83 | 0.09 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 18.00 | 3.80 | 4.00 | 3.80 | +0.01 | +0.27% | 42 | 94 | 0.96 | -0.86 | 0.08 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 18.50 | 4.30 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 192 | 0.88 | -0.89 | 0.07 | -0.02 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 19.00 | 4.80 | 5.00 | 3.47 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.91 | 0.06 | -0.02 | 6/10/2025 | 6/26/2025 10:59:03 AM EST |
| 19.50 | 5.30 | 5.40 | 3.33 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.92 | 0.05 | -0.01 | 6/6/2025 | 6/26/2025 10:59:03 AM EST |
| 20.00 | 5.70 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 33 | 1.21 | -0.94 | 0.04 | -0.01 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 20.50 | 6.20 | 6.40 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.95 | 0.03 | -0.01 | 6/10/2025 | 6/26/2025 10:59:03 AM EST |
| 21.00 | 6.70 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.96 | 0.03 | -0.01 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 21.50 | 7.20 | 7.40 | 5.37 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.98 | 0.02 | -0.01 | 6/10/2025 | 6/26/2025 10:59:03 AM EST |
| 22.00 | 7.70 | 8.10 | % | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 22.50 | 8.20 | 8.40 | 5.40 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.99 | 0.01 | 0.00 | 6/9/2025 | 6/26/2025 10:59:03 AM EST |
| 23.00 | 8.70 | 8.90 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 24.00 | 9.70 | 9.90 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 6/17/2025 | 6/26/2025 10:59:03 AM EST |
| 25.00 | 10.70 | 10.90 | 10.13 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.99 | 0.01 | 0.00 | 6/13/2025 | 6/26/2025 10:59:03 AM EST |
| 26.00 | 11.70 | 11.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 27.00 | 12.70 | 12.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 28.00 | 13.70 | 13.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 29.00 | 14.60 | 15.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 30.00 | 15.70 | 15.90 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:59:03 AM EST |
| 31.00 | 16.70 | 16.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 32.00 | 17.50 | 18.10 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 33.00 | 18.00 | 19.20 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 34.00 | 19.30 | 20.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 35.00 | 20.20 | 21.10 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 36.00 | 21.20 | 22.10 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST |