Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $15.88 as of 6/13/2025 3:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 10.30 | 10.22 | -0.68 | -6.24% | 2 | 13 | 2.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 8.00 | 6.20 | 7.60 | 7.20 | -2.10 | -22.59% | 1 | 1 | 1.02 | 0.97 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 9.00 | 6.10 | 7.20 | 9.15 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.93 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 4.50 | 6.20 | 5.48 | -2.07 | -27.42% | 5 | 18 | 0.95 | 0.90 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 4.50 | 4.80 | 5.00 | -1.90 | -27.54% | 1 | 2 | 1.08 | 0.85 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.50 | 4.10 | 6.40 | 5.33 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.82 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 3.80 | 5.60 | 4.00 | -2.35 | -37.01% | 10 | 10 | 1.61 | 0.79 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 1.70 | 4.00 | 3.80 | -0.52 | -12.04% | 1 | 4 | 0.66 | 0.76 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 3.00 | 3.40 | 3.40 | -2.10 | -38.19% | 12 | 4 | 0.99 | 0.72 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.50 | 2.65 | 4.20 | % | 0 | 0 | 1.35 | 0.69 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 2.60 | 3.00 | 2.72 | -0.65 | -19.29% | 4 | 18 | 1.13 | 0.65 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.50 | 2.25 | 3.20 | 2.33 | -1.47 | -38.69% | 41 | 4 | 1.19 | 0.62 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 2.15 | 2.60 | 2.30 | -0.50 | -17.86% | 27 | 58 | 1.14 | 0.58 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.50 | 1.00 | 2.35 | 2.02 | -0.48 | -19.20% | 62 | 92 | 1.12 | 0.55 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 1.80 | 2.40 | 1.90 | -0.40 | -17.40% | 70 | 132 | 1.19 | 0.52 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.50 | 1.65 | 1.75 | 1.66 | -0.49 | -22.80% | 46 | 85 | 1.07 | 0.48 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 1.45 | 1.95 | 1.52 | -0.43 | -22.06% | 86 | 286 | 1.18 | 0.45 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 1.10 | 1.90 | 1.41 | -0.41 | -22.53% | 18 | 130 | 1.21 | 0.42 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 1.00 | 1.90 | 1.30 | -0.30 | -18.75% | 72 | 567 | 1.18 | 0.39 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.50 | 1.15 | 1.70 | 1.10 | -0.45 | -29.04% | 6 | 117 | 1.24 | 0.37 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.00 | 1.00 | 1.15 | 1.05 | -0.42 | -28.58% | 46 | 563 | 1.11 | 0.34 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.50 | 0.90 | 1.05 | 0.95 | -0.43 | -31.16% | 27 | 159 | 1.11 | 0.32 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 0.85 | 1.10 | 0.92 | -0.28 | -23.34% | 135 | 340 | 1.17 | 0.29 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.50 | 0.05 | 0.90 | 0.90 | -0.65 | -41.94% | 3 | 16 | 0.93 | 0.27 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 21.00 | 0.40 | 0.85 | 1.45 | 0.00 | 0.00% | 0 | 43 | 1.04 | 0.25 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 21.50 | 0.65 | 0.85 | 0.75 | -0.25 | -25.00% | 5 | 33 | 1.18 | 0.24 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.00 | 0.25 | 1.15 | 0.75 | -0.17 | -18.48% | 4 | 135 | 1.19 | 0.22 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 0.50 | 1.95 | 0.98 | 0.00 | 0.00% | 0 | 17 | 1.60 | 0.21 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 23.00 | 0.50 | 1.20 | 0.68 | -0.13 | -16.05% | 4 | 54 | 1.17 | 0.19 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 24.00 | 0.40 | 0.55 | 0.58 | -0.12 | -17.15% | 2 | 17 | 1.18 | 0.17 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 0.35 | 0.50 | 0.45 | -0.15 | -25.00% | 26 | 227 | 1.21 | 0.15 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 26.00 | 0.30 | 2.25 | 0.55 | -0.30 | -35.30% | 5 | 12 | 2.07 | 0.13 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 27.00 | 0.25 | 1.70 | 0.55 | -1.23 | -69.11% | 5 | 2 | 1.83 | 0.12 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.10 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.30 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.09 | 0.03 | -0.01 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 223 | 1.41 | 0.07 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.05 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.05 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.35 | % | 0 | 0 | 1.37 | 0.05 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.05 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.03 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.02 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 2.04 | -0.03 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 9.00 | 0.15 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.07 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 0.25 | 0.40 | 0.37 | +0.05 | +15.63% | 28 | 107 | 1.13 | -0.10 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 0.45 | 0.60 | 0.52 | +0.07 | +15.56% | 68 | 12 | 1.11 | -0.15 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.50 | 0.60 | 1.90 | 0.55 | 0.00 | 0.00% | 0 | 17 | 1.56 | -0.18 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 0.70 | 0.95 | 0.72 | +0.03 | +4.35% | 18 | 44 | 1.12 | -0.21 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 0.85 | 1.60 | 0.95 | +0.10 | +11.77% | 4 | 94 | 1.26 | -0.24 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 1.05 | 1.15 | 1.14 | +0.14 | +14.00% | 56 | 39 | 1.06 | -0.28 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.50 | 1.25 | 1.50 | 1.37 | +0.19 | +16.11% | 15 | 44 | 1.10 | -0.31 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 1.50 | 1.95 | 1.55 | +0.15 | +10.72% | 27 | 95 | 1.17 | -0.35 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.50 | 1.75 | 2.00 | 1.91 | +0.32 | +20.13% | 25 | 23 | 1.10 | -0.38 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 1.75 | 2.20 | 2.05 | +0.15 | +7.90% | 308 | 143 | 1.02 | -0.42 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.50 | 2.15 | 2.90 | 2.37 | +0.22 | +10.24% | 23 | 131 | 1.16 | -0.45 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 2.40 | 3.00 | 2.72 | +0.27 | +11.02% | 11 | 249 | 1.10 | -0.48 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.50 | 2.90 | 3.30 | 3.20 | +0.50 | +18.52% | 22 | 77 | 1.12 | -0.52 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 3.30 | 4.10 | 3.45 | +0.45 | +15.00% | 103 | 133 | 1.26 | -0.55 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 3.30 | 3.90 | 3.28 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.58 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 4.00 | 4.80 | 4.22 | +0.42 | +11.06% | 10 | 31 | 1.30 | -0.61 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.50 | 4.40 | 5.00 | 4.59 | +1.04 | +29.30% | 46 | 97 | 1.32 | -0.63 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.00 | 4.80 | 6.80 | 4.02 | 0.00 | 0.00% | 0 | 17 | 1.61 | -0.66 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 19.50 | 5.20 | 7.30 | 4.36 | 0.00 | 0.00% | 0 | 2 | 1.63 | -0.68 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 4.70 | 5.80 | 5.40 | +0.35 | +6.94% | 1 | 2 | 0.83 | -0.71 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.50 | 4.30 | 6.30 | % | 0 | 0 | 0.61 | -0.73 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 6.50 | 8.00 | 5.56 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.75 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 21.50 | 6.90 | 7.30 | % | 0 | 0 | 1.27 | -0.76 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 5.50 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.78 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 6.40 | 8.40 | % | 0 | 0 | 0.81 | -0.79 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 6.60 | 9.60 | % | 0 | 0 | 1.05 | -0.81 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 8.00 | 11.00 | % | 0 | 0 | 1.35 | -0.83 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 9.40 | 10.30 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.85 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 26.00 | 10.50 | 12.00 | % | 0 | 0 | 1.34 | -0.87 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 11.90 | 12.70 | % | 0 | 0 | 1.30 | -0.88 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 28.00 | 12.50 | 13.30 | % | 0 | 0 | 1.04 | -0.90 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 29.00 | 12.50 | 15.40 | % | 0 | 0 | 1.44 | -0.91 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 14.00 | 15.20 | % | 0 | 0 | 1.40 | -0.93 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 31.00 | 14.20 | 16.90 | % | 0 | 0 | 1.45 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 16.60 | 18.70 | % | 0 | 0 | 1.49 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 16.70 | 19.70 | % | 0 | 0 | 1.42 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 17.60 | 19.70 | % | 0 | 0 | 1.58 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 18.80 | 21.30 | % | 0 | 0 | 1.62 | -0.97 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 36.00 | 19.30 | 22.40 | % | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST |