Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $7.58 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 7.80 | 8.06 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 1.50 | 5.00 | 8.00 | 6.82 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 5.50 | 5.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 2.50 | 5.00 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 7 | 4.77 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 4.50 | 4.60 | 4.45 | -1.15 | -20.54% | 17 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 4.00 | 4.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 3.50 | 3.60 | 4.25 | 0.00 | 0.00% | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 3.00 | 3.10 | 3.59 | 0.00 | 0.00% | 0 | 269 | 2.44 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 2.55 | 2.65 | 2.39 | -0.66 | -21.64% | 18 | 521 | 2.40 | 1.00 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 1.95 | 2.15 | 1.95 | -0.50 | -20.41% | 23 | 166 | 1.96 | 0.97 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 1.55 | 1.70 | 1.54 | -0.56 | -26.67% | 60 | 275 | 1.55 | 0.91 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 1.15 | 1.20 | 1.18 | -0.32 | -21.34% | 2,552 | 455 | 1.19 | 0.82 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.80 | 0.90 | 0.81 | -0.37 | -31.36% | 2,848 | 658 | 1.30 | 0.70 | 0.26 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.50 | 0.55 | 0.55 | -0.25 | -31.25% | 1,077 | 676 | 1.19 | 0.55 | 0.31 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.30 | 0.35 | 0.35 | -0.25 | -41.67% | 1,752 | 1,462 | 1.20 | 0.40 | 0.30 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 0.20 | 0.25 | 0.21 | -0.19 | -47.50% | 4,063 | 1,350 | 1.30 | 0.28 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.15 | 0.14 | -0.14 | -50.00% | 1,122 | 2,538 | 1.28 | 0.19 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 0.05 | 0.10 | 0.09 | -0.09 | -50.00% | 211 | 3,304 | 1.30 | 0.13 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 401 | 3,601 | 1.50 | 0.09 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.10 | 0.03 | -0.05 | -62.50% | 124 | 551 | 1.83 | 0.05 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 188 | 1,565 | 1.71 | 0.04 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.20 | 0.02 | -0.03 | -60.00% | 150 | 647 | 2.61 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 626 | 2.00 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 15 | 303 | 2.47 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 396 | 4.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 240 | 4.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.03 | -0.05 | -62.50% | 1 | 1,397 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.65 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 231 | 2.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 1.35 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 172 | 4.05 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 162 | 4.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.45 | % | 0 | 0 | 9.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 64 | 4.47 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 10 | 8.45 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 280 | 3.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.00 | % | 0 | 0 | 9.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 91 | 5.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 92 | 4.40 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 300 | 2.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 511 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 220 | 509 | 1.99 | 0.00 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 112 | 508 | 1.61 | -0.03 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.10 | 0.09 | +0.06 | +200.00% | 186 | 753 | 1.40 | -0.09 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 0.10 | 0.15 | 0.15 | +0.07 | +87.50% | 269 | 1,014 | 1.23 | -0.18 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.25 | 0.30 | 0.26 | +0.10 | +62.50% | 1,419 | 1,684 | 1.26 | -0.30 | 0.26 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.45 | 0.50 | 0.47 | +0.13 | +38.24% | 3,522 | 1,790 | 1.21 | -0.45 | 0.31 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | +0.25 | +45.46% | 775 | 1,424 | 1.22 | -0.60 | 0.30 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 1.10 | 1.20 | 1.13 | +0.26 | +29.89% | 920 | 901 | 1.26 | -0.72 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.55 | 1.70 | 1.65 | +0.40 | +32.00% | 218 | 753 | 1.31 | -0.81 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 1.95 | 2.10 | 2.15 | +0.50 | +30.31% | 16 | 496 | 1.43 | -0.87 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 2.35 | 2.55 | 2.50 | +0.41 | +19.62% | 279 | 1,143 | 1.60 | -0.91 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 2.00 | 3.10 | 3.10 | +0.55 | +21.57% | 29 | 541 | 2.01 | -0.95 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 3.40 | 3.50 | 3.66 | +0.46 | +14.38% | 15 | 242 | 2.20 | -0.96 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 3.90 | 4.10 | 3.87 | +0.17 | +4.60% | 3 | 257 | 2.37 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 4.40 | 4.50 | 4.54 | +0.44 | +10.74% | 30 | 296 | 1.94 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 4.90 | 5.00 | 5.20 | +1.00 | +23.81% | 2 | 37 | 2.07 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 4.20 | 5.60 | 4.46 | 0.00 | 0.00% | 0 | 94 | 2.83 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 5.90 | 7.20 | 5.00 | 0.00 | 0.00% | 0 | 49 | 2.33 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 6.40 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 11 | 2.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 14.50 | 5.80 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 4 | 2.55 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 7.40 | 7.60 | 6.85 | 0.00 | 0.00% | 0 | 8 | 2.66 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 6.80 | 8.10 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 8.40 | 9.20 | 7.00 | 0.00 | 0.00% | 0 | 4 | 5.96 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 8.80 | 10.00 | 7.60 | 0.00 | 0.00% | 0 | 2 | 2.95 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 8.40 | 9.50 | 7.60 | 0.00 | 0.00% | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 9.90 | 10.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 10.40 | 10.50 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 11.40 | 11.50 | 8.78 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 12.40 | 12.50 | 11.20 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 12.30 | 13.50 | 12.35 | 0.00 | 0.00% | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 13.30 | 14.50 | 13.10 | 0.00 | 0.00% | 0 | 9 | 7.46 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 14.30 | 15.50 | 14.10 | 0.00 | 0.00% | 0 | 3 | 3.94 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |