Cboe Global Markets

QBTS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

D-Wave Quantum Inc (qbts)

2025-05-20 14:59:23 ET (Delayed)
Bid: 
16.73
Ask: 
16.74
Vol: 
247,101,656
Last: 
16.73
Change: 
+3.58 (+27.2243%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QBTS 15.500
1.9
+1.675
1.65
1.95
9,365
2.08
0.6877
0.1145
645
QBTS 16.000
1.64
+1.465
1.55
1.65
22,633
2.06
0.6245
0.1215
806
QBTS 16.500
1.38
+1.23
1.3
1.4
12,834
2.08
0.5611
0.1246
1436
QBTS 17.000
1.15
+1.025
1.1
1.15
23,968
2.12
0.4997
0.1241
647
QBTS 17.500
0.98
+0.88
0.95
1
8,547
2.16
0.4421
0.1208
65
QBTS 18.000
0.82
+0.72
0.75
0.85
12,326
2.15
0.3892
0.1154
451
Fri May 23 2025
Strike
QBTS 15.500
QBTS 16.000
QBTS 16.500
QBTS 17.000
QBTS 17.500
QBTS 18.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QBTS 15.500
0.71
-1.965
0.65
0.75
6,304
2.04
-0.313
0.1136
314
QBTS 16.000
0.93
-2.22
0.85
0.95
12,603
2.03
-0.3758
0.1206
9
QBTS 16.500
1.15
-2.45
1.1
1.2
10,981
2.04
-0.4387
0.1237
54
QBTS 17.000
1.45
-2.55
1.4
1.5
7,018
2.09
-0.4996
0.1233
10
QBTS 17.500
1.75
-2.85
1.7
1.85
1,040
2.12
-0.5568
0.1201
1
QBTS 18.000
2.15
-3.05
2.05
2.15
1,106
2.24
-0.6094
0.1148
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QBTS 15.500
2.24
+1.715
2.35
2.5
904
1.62
0.656
0.0794
85
QBTS 16.000
2.2
+1.775
2.1
2.2
4,351
1.66
0.6131
0.0819
561
QBTS 16.500
2
+1.625
1.85
2
2,020
1.7
0.5708
0.0833
39
QBTS 17.000
1.76
+1.435
1.7
1.8
9,393
1.69
0.5298
0.0837
1254
QBTS 17.500
1.57
+1.32
1.5
1.6
2,724
1.71
0.4903
0.0832
654
QBTS 18.000
1.35
+1.125
1.35
1.4
4,661
1.72
0.4527
0.0819
947
Fri May 30 2025
Strike
QBTS 15.500
QBTS 16.000
QBTS 16.500
QBTS 17.000
QBTS 17.500
QBTS 18.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
QBTS 15.500
1.2
-1.825
1.2
1.25
758
1.65
-0.3424
0.0791
1
QBTS 16.000
1.5
-1.9
1.45
1.5
2,558
1.66
-0.3851
0.0816
25
QBTS 16.500
1.73
-2.12
1.7
1.8
669
1.68
-0.4272
0.083
0
QBTS 17.000
2.05
-2.25
2
2.1
1,246
1.7
-0.4681
0.0834
22
QBTS 17.500
2.41
-2.29
2.3
2.4
474
1.69
-0.5075
0.0829
0
QBTS 18.000
2.65
-2.55
2.65
2.75
130
1.77
-0.5449
0.0817
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.