Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $10.71 as of 5/14/2025 7:57:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 10.90 | 10.31 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 1.50 | 9.00 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.00 | 8.60 | 8.80 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 2.50 | 8.10 | 8.30 | 5.60 | 0.00 | 0.00% | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 3.00 | 7.50 | 7.80 | 7.60 | 0.00 | 0.00% | 0 | 91 | 7.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 3.50 | 7.10 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 4.00 | 6.60 | 6.80 | 7.10 | 0.00 | 0.00% | 0 | 24 | 6.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 4.50 | 6.10 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 5.60 | 5.80 | 5.78 | 0.00 | 0.00% | 0 | 325 | 4.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.50 | 5.10 | 5.30 | 5.34 | 0.00 | 0.00% | 0 | 15 | 4.29 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 4.60 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 315 | 3.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.50 | 4.10 | 4.30 | 4.11 | 0.00 | 0.00% | 0 | 267 | 3.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 3.60 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 2,662 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.50 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 1,300 | 2.52 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 2.70 | 2.80 | 2.75 | 0.00 | 0.00% | 0 | 10,032 | 2.15 | 0.98 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.50 | 2.20 | 2.30 | 2.28 | 0.00 | 0.00% | 0 | 2,202 | 2.13 | 0.95 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 1.65 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 3,683 | 1.02 | 0.91 | 0.11 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.50 | 1.30 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 4,035 | 1.32 | 0.84 | 0.17 | -0.06 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.90 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 5,712 | 1.37 | 0.74 | 0.24 | -0.07 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.50 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 2,221 | 1.40 | 0.60 | 0.30 | -0.08 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 0.40 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 6,134 | 1.37 | 0.45 | 0.30 | -0.09 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.50 | 0.25 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 5,159 | 1.42 | 0.32 | 0.26 | -0.08 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 21,560 | 1.47 | 0.22 | 0.21 | -0.07 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.50 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,356 | 1.57 | 0.15 | 0.16 | -0.06 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5,705 | 1.58 | 0.11 | 0.12 | -0.05 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,229 | 1.50 | 0.04 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,146 | 2.20 | 0.02 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 805 | 2.52 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 509 | 2.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 467 | 3.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,078 | 3.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 251 | 3.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21 | 3.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 708 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,097 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 210 | 4.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,406 | 3.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,120 | 3.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,949 | 2.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,131 | 2.52 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 9,113 | 2.14 | -0.02 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,657 | 1.78 | -0.05 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3,328 | 1.58 | -0.09 | 0.11 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 9.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,620 | 1.45 | -0.16 | 0.17 | -0.06 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 5,370 | 1.37 | -0.26 | 0.24 | -0.07 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.50 | 0.40 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 4,084 | 1.34 | -0.40 | 0.30 | -0.08 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 0.65 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 2,582 | 1.37 | -0.55 | 0.30 | -0.09 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.50 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 1,101 | 1.42 | -0.68 | 0.26 | -0.08 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 1.40 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 493 | 1.47 | -0.78 | 0.21 | -0.07 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.50 | 1.80 | 1.95 | 1.88 | 0.00 | 0.00% | 0 | 307 | 1.45 | -0.85 | 0.16 | -0.06 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 2.30 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 338 | 1.69 | -0.89 | 0.12 | -0.05 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 3.20 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 59 | 2.43 | -0.96 | 0.06 | -0.02 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 4.20 | 4.40 | 4.21 | 0.00 | 0.00% | 0 | 101 | 2.84 | -0.98 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 16.00 | 5.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 10 | 2.53 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 17.00 | 6.20 | 6.40 | 5.61 | 0.00 | 0.00% | 0 | 4 | 2.83 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 18.00 | 7.20 | 7.40 | 9.30 | 0.00 | 0.00% | 0 | 19 | 3.11 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 19.00 | 8.20 | 8.40 | 9.30 | 0.00 | 0.00% | 0 | 12 | 3.36 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 9.00 | 10.80 | 13.70 | 0.00 | 0.00% | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:50 PM EST |
| 21.00 | 10.20 | 10.40 | 10.40 | 0.00 | 0.00% | 0 | 57 | 3.82 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 22.00 | 11.20 | 11.40 | 10.60 | 0.00 | 0.00% | 0 | 27 | 4.03 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 23.00 | 12.20 | 12.40 | 12.10 | 0.00 | 0.00% | 0 | 27 | 4.23 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |