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 | 10.50 | 10.40 | -2.30 | -18.11% | 50 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 7.50 | 7.60 | 7.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 7.10 | 8.10 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.99 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 9.00 | 6.00 | 6.30 | 7.49 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.98 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 5.10 | 5.40 | 5.20 | -2.00 | -27.78% | 16 | 7 | 1.07 | 0.95 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 10.50 | 4.30 | 5.90 | 5.87 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.93 | 0.03 | -0.01 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 4.20 | 4.40 | 4.40 | -1.20 | -21.43% | 3 | 3 | 1.03 | 0.91 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.50 | 2.90 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.89 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 3.40 | 3.60 | 3.56 | -0.93 | -20.72% | 1 | 9 | 1.02 | 0.85 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 3.00 | 3.20 | 5.90 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.82 | 0.07 | -0.03 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 2.60 | 3.80 | 3.67 | 0.00 | 0.00% | 0 | 20 | 1.60 | 0.78 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 13.50 | 2.25 | 2.40 | 2.20 | -0.86 | -28.11% | 4 | 15 | 0.99 | 0.73 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 1.95 | 2.55 | 2.00 | -0.70 | -25.93% | 41 | 62 | 1.18 | 0.68 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.50 | 1.65 | 1.80 | 1.90 | -1.51 | -44.29% | 10 | 1 | 0.99 | 0.62 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 1.45 | 1.55 | 1.50 | -0.58 | -27.89% | 227 | 156 | 1.00 | 0.57 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.50 | 1.25 | 1.35 | 1.25 | -0.65 | -34.22% | 39 | 181 | 1.02 | 0.51 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 1.05 | 1.15 | 1.12 | -0.42 | -27.28% | 109 | 950 | 1.00 | 0.46 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.50 | 0.90 | 1.00 | 1.00 | -0.43 | -30.07% | 75 | 245 | 1.00 | 0.41 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 0.75 | 0.85 | 0.87 | -0.33 | -27.50% | 73 | 599 | 1.03 | 0.36 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 0.65 | 0.75 | 0.71 | -0.34 | -32.39% | 47 | 468 | 1.02 | 0.32 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 0.55 | 0.60 | 0.60 | -0.33 | -35.49% | 172 | 2,878 | 1.04 | 0.29 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.50 | 0.45 | 0.55 | 0.50 | -0.35 | -41.18% | 35 | 304 | 1.06 | 0.25 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.00 | 0.40 | 0.45 | 0.43 | -0.27 | -38.58% | 75 | 283 | 1.07 | 0.22 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.50 | 0.30 | 0.40 | 0.35 | -0.32 | -47.77% | 28 | 94 | 1.06 | 0.20 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 0.30 | 0.35 | 0.35 | -0.20 | -36.37% | 94 | 449 | 1.10 | 0.17 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 20.50 | 0.25 | 0.35 | 0.30 | -0.25 | -45.46% | 14 | 200 | 1.13 | 0.15 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | -0.23 | -47.92% | 20 | 186 | 1.13 | 0.13 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 21.50 | 0.15 | 0.25 | 0.25 | -0.30 | -54.55% | 11 | 77 | 1.12 | 0.12 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 21 | 105 | 1.17 | 0.10 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 0.10 | 0.20 | 0.11 | -0.21 | -65.63% | 2 | 796 | 1.13 | 0.09 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.20 | 0.16 | -0.13 | -44.83% | 9 | 149 | 1.18 | 0.08 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.31 | 0.06 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.15 | 0.14 | -0.11 | -44.00% | 2 | 84 | 1.27 | 0.06 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.18 | -0.01 | -5.27% | 1 | 87 | 1.35 | 0.04 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 26.00 | 0.05 | 0.30 | 0.10 | -0.50 | -83.34% | 4 | 18 | 1.42 | 0.03 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 31 | 2.07 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 2.17 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.31 | +0.15 | +93.75% | 10 | 70 | 1.70 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 30 | 2.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 38 | 2.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 126 | 2.55 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 23 | 2.61 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.45 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.65 | 0.23 | +0.08 | +53.34% | 10 | 28 | 2.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 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 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 72 | 2.13 | -0.01 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 142 | 1.90 | -0.02 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 1 | 82 | 1.17 | -0.05 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 10.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 94 | 1.18 | -0.07 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 0.10 | 0.25 | 0.19 | +0.04 | +26.67% | 33 | 158 | 1.07 | -0.09 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.30 | 0.23 | +0.03 | +15.00% | 3 | 55 | 1.19 | -0.11 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 0.25 | 0.40 | 0.30 | +0.02 | +7.15% | 27 | 391 | 1.08 | -0.15 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 0.35 | 0.50 | 0.39 | +0.04 | +11.43% | 24 | 750 | 1.06 | -0.18 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 76 | 296 | 1.05 | -0.22 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.50 | 0.65 | 0.75 | 0.65 | +0.07 | +12.07% | 51 | 156 | 1.03 | -0.27 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 0.80 | 0.95 | 0.80 | +0.05 | +6.67% | 63 | 191 | 1.04 | -0.32 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.50 | 1.05 | 1.15 | 1.10 | +0.21 | +23.60% | 275 | 241 | 1.02 | -0.38 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 1.30 | 1.40 | 1.30 | +0.15 | +13.05% | 129 | 427 | 1.02 | -0.43 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.50 | 1.55 | 1.65 | 1.66 | +0.28 | +20.29% | 97 | 101 | 1.02 | -0.49 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 1.90 | 2.00 | 1.90 | +0.29 | +18.02% | 62 | 289 | 1.04 | -0.54 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.50 | 2.20 | 2.30 | 2.18 | +0.33 | +17.84% | 17 | 240 | 1.05 | -0.59 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.00 | 2.60 | 2.80 | 2.75 | +0.56 | +25.58% | 56 | 583 | 1.13 | -0.64 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 2.95 | 3.10 | 2.95 | +0.20 | +7.28% | 29 | 236 | 1.08 | -0.68 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 3.30 | 3.50 | 3.36 | +0.36 | +12.00% | 10 | 264 | 1.04 | -0.71 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.50 | 3.80 | 3.90 | 2.72 | 0.00 | 0.00% | 0 | 76 | 1.13 | -0.75 | 0.08 | -0.03 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 19.00 | 4.20 | 4.40 | 4.30 | +1.18 | +37.83% | 12 | 131 | 1.12 | -0.78 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 19.50 | 4.60 | 5.10 | 3.48 | 0.00 | 0.00% | 0 | 23 | 1.29 | -0.80 | 0.07 | -0.03 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 5.10 | 5.20 | 4.33 | 0.00 | 0.00% | 0 | 79 | 1.15 | -0.83 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 20.50 | 4.50 | 7.40 | 4.28 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.85 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 21.00 | 6.00 | 6.20 | 4.30 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.87 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 21.50 | 6.50 | 6.60 | % | 0 | 0 | 1.22 | -0.88 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 6.10 | 7.10 | 5.58 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.90 | 0.04 | -0.02 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 7.40 | 7.60 | 6.20 | 0.00 | 0.00% | 0 | 170 | 1.14 | -0.91 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 23.00 | 7.70 | 8.10 | % | 0 | 0 | 1.41 | -0.92 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 23.50 | 6.50 | 9.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.94 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 24.00 | 8.80 | 9.70 | 7.35 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.94 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 9.10 | 10.10 | % | 0 | 0 | 1.45 | -0.96 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 26.00 | 10.80 | 11.00 | % | 0 | 0 | 1.53 | -0.97 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 11.80 | 12.50 | % | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 28.00 | 12.80 | 13.10 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 29.00 | 13.70 | 14.70 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 14.80 | 15.00 | % | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 31.00 | 15.80 | 16.00 | % | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 16.80 | 18.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 17.80 | 18.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 18.70 | 19.00 | 18.60 | +1.10 | +6.29% | 1 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 18.00 | 21.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 36.00 | 20.70 | 21.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 21.50 | 22.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 38.00 | 22.60 | 23.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 39.00 | 23.70 | 24.00 | 22.70 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:00 PM EST |