Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $18.80 as of 5/27/2025 3:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.20 | 16.50 | 18.31 | 0.00 | 0.00% | 0 | 77 | 5.31 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 2.00 | 15.30 | 15.50 | 15.00 | -2.06 | -12.08% | 5 | 182 | 3.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 3.00 | 14.30 | 14.50 | 14.80 | -1.83 | -11.01% | 40 | 287 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 4.00 | 13.00 | 13.60 | 13.53 | -1.57 | -10.40% | 10 | 1,446 | 2.52 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 5.00 | 12.30 | 12.60 | 12.20 | -2.00 | -14.09% | 6 | 1,405 | 2.14 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 6.00 | 11.40 | 11.70 | 11.08 | -2.56 | -18.77% | 14 | 4,057 | 1.84 | 0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 7.00 | 10.40 | 10.60 | 10.40 | -1.60 | -13.34% | 18 | 3,490 | 1.77 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 8.00 | 9.50 | 9.70 | 9.50 | -2.32 | -19.63% | 251 | 5,637 | 1.38 | 0.94 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 9.00 | 8.60 | 8.80 | 8.50 | -1.70 | -16.67% | 25 | 2,986 | 1.45 | 0.92 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 10.00 | 7.80 | 8.00 | 7.64 | -1.46 | -16.05% | 48 | 5,844 | 1.32 | 0.90 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 11.00 | 7.00 | 7.20 | 6.89 | -1.92 | -21.80% | 28 | 1,654 | 1.33 | 0.87 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 12.00 | 6.30 | 6.40 | 6.10 | -1.92 | -23.94% | 189 | 2,439 | 1.37 | 0.83 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 13.00 | 5.60 | 5.80 | 5.44 | -1.56 | -22.29% | 351 | 2,162 | 1.33 | 0.79 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 14.00 | 5.00 | 5.20 | 5.15 | -1.30 | -20.16% | 50 | 943 | 1.33 | 0.74 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 15.00 | 4.50 | 4.60 | 4.42 | -1.48 | -25.09% | 647 | 3,048 | 1.34 | 0.70 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 16.00 | 4.00 | 4.20 | 4.00 | -1.40 | -25.93% | 191 | 1,810 | 1.33 | 0.65 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 17.00 | 3.60 | 3.70 | 3.70 | -1.30 | -26.00% | 217 | 1,837 | 1.34 | 0.61 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 18.00 | 3.20 | 3.40 | 3.30 | -1.40 | -29.79% | 4,067 | 7,990 | 1.36 | 0.56 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 19.00 | 2.95 | 3.10 | 2.90 | -1.24 | -29.96% | 343 | 914 | 1.37 | 0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 20.00 | 2.65 | 2.75 | 2.68 | -1.12 | -29.48% | 9,336 | 10,372 | 1.39 | 0.49 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 21.00 | 2.40 | 2.50 | 2.41 | -1.27 | -34.52% | 189 | 3,152 | 1.41 | 0.45 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 22.00 | 2.20 | 2.30 | 2.20 | -1.33 | -37.68% | 391 | 426 | 1.42 | 0.42 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 23.00 | 2.00 | 2.10 | 2.05 | -0.98 | -32.35% | 107 | 981 | 1.43 | 0.39 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 24.00 | 1.80 | 1.95 | 1.87 | -1.03 | -35.52% | 33 | 483 | 1.45 | 0.37 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 25.00 | 1.70 | 1.80 | 1.70 | -0.95 | -35.85% | 1,186 | 1,529 | 1.46 | 0.34 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 26.00 | 1.55 | 1.65 | 1.50 | -0.95 | -38.78% | 37 | 57 | 1.47 | 0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 27.00 | 1.40 | 1.50 | 1.43 | -0.87 | -37.83% | 107 | 98 | 1.49 | 0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 28.00 | 1.30 | 1.40 | 1.40 | -0.85 | -37.78% | 40 | 22 | 1.50 | 0.28 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 29.00 | 1.20 | 1.30 | 1.90 | -0.33 | -14.80% | 33 | 137 | 1.51 | 0.27 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 30.00 | 1.10 | 1.20 | 1.15 | -0.75 | -39.48% | 761 | 455 | 1.51 | 0.25 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 31.00 | 1.05 | 1.15 | 1.05 | -1.15 | -52.28% | 28 | 22 | 1.54 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 32.00 | 0.95 | 1.05 | 1.15 | -0.71 | -38.18% | 7 | 30 | 1.53 | 0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 33.00 | 0.85 | 1.00 | 1.06 | -0.51 | -32.49% | 45 | 115 | 1.54 | 0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 34.00 | 0.85 | 0.95 | 0.85 | -0.75 | -46.88% | 16 | 44 | 1.57 | 0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 35.00 | 0.80 | 0.90 | 0.80 | -0.70 | -46.67% | 220 | 914 | 1.58 | 0.19 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 36.00 | 0.70 | 0.85 | 0.75 | % | 22 | 0 | 1.59 | 0.18 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 37.00 | 0.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.17 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 38.00 | 0.55 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 32 | 1.58 | 0.16 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 39.00 | 0.60 | 0.70 | 0.65 | -0.60 | -48.00% | 8 | 112 | 1.60 | 0.15 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 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 | 0.00 | 0.00% | 0 | 1,379 | 3.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,310 | 2.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 20 | 2,638 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 1,610 | 1.94 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 5.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 26 | 1,505 | 1.76 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 6.00 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 2 | 1,523 | 1.68 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 7.00 | 0.15 | 0.20 | 0.20 | +0.03 | +17.65% | 184 | 4,756 | 1.57 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 8.00 | 0.20 | 0.25 | 0.20 | -0.06 | -23.08% | 47 | 2,060 | 1.44 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 103 | 2,277 | 1.41 | -0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | -0.01 | -1.97% | 952 | 5,418 | 1.37 | -0.10 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | -0.02 | -2.78% | 74 | 2,374 | 1.35 | -0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 12.00 | 0.95 | 1.00 | 1.00 | -0.01 | -0.99% | 177 | 2,354 | 1.34 | -0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 13.00 | 1.25 | 1.30 | 1.30 | 0.00 | 0.00% | 144 | 702 | 1.34 | -0.21 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 14.00 | 1.65 | 1.75 | 1.70 | +0.05 | +3.03% | 174 | 698 | 1.34 | -0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 15.00 | 2.10 | 2.20 | 2.15 | 0.00 | 0.00% | 638 | 3,069 | 1.35 | -0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 16.00 | 2.65 | 2.75 | 2.71 | +0.11 | +4.24% | 333 | 1,144 | 1.34 | -0.35 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 17.00 | 3.20 | 3.30 | 3.26 | +0.10 | +3.17% | 121 | 932 | 1.36 | -0.39 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 18.00 | 3.80 | 4.00 | 3.95 | +0.25 | +6.76% | 351 | 736 | 1.37 | -0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 19.00 | 4.50 | 4.70 | 4.68 | +0.44 | +10.38% | 63 | 370 | 1.39 | -0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 20.00 | 5.20 | 5.40 | 5.35 | +0.44 | +8.97% | 8 | 505 | 1.40 | -0.51 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 21.00 | 5.90 | 6.10 | 6.17 | +0.67 | +12.19% | 7 | 144 | 1.41 | -0.55 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 22.00 | 6.70 | 6.90 | 6.80 | +0.20 | +3.03% | 1 | 35 | 1.44 | -0.58 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 23.00 | 7.50 | 7.70 | 7.63 | +0.45 | +6.27% | 12 | 47 | 1.41 | -0.61 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 24.00 | 8.40 | 8.50 | 8.40 | +0.70 | +9.10% | 7 | 46 | 1.46 | -0.63 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 25.00 | 9.20 | 9.40 | 9.50 | +0.85 | +9.83% | 5 | 34 | 1.49 | -0.66 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 26.00 | 10.10 | 10.20 | 9.50 | 0.00 | 0.00% | 0 | 19 | 1.47 | -0.68 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 27.00 | 10.90 | 11.10 | 10.50 | 0.00 | 0.00% | 0 | 33 | 1.50 | -0.70 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 28.00 | 11.60 | 12.00 | 11.80 | +0.60 | +5.36% | 50 | 17 | 1.60 | -0.72 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 29.00 | 12.60 | 12.90 | 12.95 | % | 2 | 0 | 1.48 | -0.73 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 30.00 | 13.60 | 13.80 | 12.86 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.75 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 31.00 | 14.50 | 14.70 | 13.80 | 0.00 | 0.00% | 0 | 11 | 1.58 | -0.76 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 32.00 | 15.10 | 15.70 | 15.12 | +0.26 | +1.75% | 2 | 2 | 1.55 | -0.78 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 33.00 | 16.40 | 16.60 | % | 0 | 0 | 1.52 | -0.79 | 0.03 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 34.00 | 17.30 | 18.30 | % | 0 | 0 | 1.39 | -0.80 | 0.03 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 35.00 | 18.20 | 18.50 | 18.39 | +0.59 | +3.32% | 10 | 20 | 1.60 | -0.81 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 36.00 | 19.10 | 19.40 | % | 0 | 0 | 1.60 | -0.82 | 0.02 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 37.00 | 20.10 | 20.40 | % | 0 | 0 | 1.65 | -0.83 | 0.02 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 38.00 | 21.00 | 21.30 | % | 0 | 0 | 1.56 | -0.84 | 0.02 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 39.00 | 22.00 | 22.30 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.85 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |