Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $23.39 as of 11/14/2025 3:01:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.65 | 13.80 | 12.23 | % | 1.02 | 0 | 0 | 2.65 | 0.97 | 0.01 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 13.00 | % | 0.00 | 0 | 0 | 2.45 | 0.96 | 0.01 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 14.00 | % | 0.00 | 0 | 0 | 2.28 | 0.94 | 0.01 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 15.00 | 7.80 | 11.10 | 9.45 | % | 0.63 | 0 | 0 | 2.15 | 0.91 | 0.02 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 2.04 | 0.88 | 0.02 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 17.00 | 6.10 | 9.25 | 7.68 | % | 0.45 | 0 | 0 | 1.83 | 0.85 | 0.03 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 18.00 | 5.20 | 8.10 | 6.65 | % | 0.37 | 0 | 0 | 1.60 | 0.81 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 19.00 | % | 0.00 | 0 | 0 | 1.74 | 0.77 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 20.00 | 4.25 | 6.80 | 5.53 | % | 0.28 | 0 | 0 | 1.07 | 0.73 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | 1.11 | 0.69 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 22.00 | % | 0.00 | 0 | 0 | 1.11 | 0.65 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 22.50 | 3.90 | 4.55 | 4.23 | 4.31 | % | 0.19 | 3 | 0 | 1.09 | 0.63 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 23.00 | 3.65 | 4.35 | 4.00 | 4.10 | +0.30 | +7.90% | 0.17 | 5 | 4 | 1.09 | 0.60 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 23.50 | 3.50 | 4.00 | 3.75 | 4.00 | +0.05 | +1.27% | 0.16 | 4 | 2 | 1.08 | 0.58 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 24.00 | 2.86 | 4.40 | 3.63 | 3.80 | +0.24 | +6.75% | 0.15 | 8 | 2 | 1.11 | 0.56 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 24.50 | 3.00 | 3.65 | 3.33 | 3.65 | % | 0.14 | 4 | 0 | 1.08 | 0.54 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 25.00 | 2.75 | 3.45 | 3.10 | 3.40 | +0.30 | +9.68% | 0.12 | 24 | 9 | 1.07 | 0.52 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 25.50 | 2.60 | 3.45 | 3.03 | % | 0.12 | 0 | 0 | 1.10 | 0.50 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 26.00 | 2.36 | 3.60 | 2.98 | 3.10 | % | 0.11 | 3 | 0 | 1.13 | 0.48 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 26.50 | 2.40 | 3.05 | 2.73 | % | 0.10 | 0 | 0 | 1.10 | 0.46 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 27.00 | 2.08 | 2.94 | 2.51 | % | 0.09 | 0 | 0 | 1.09 | 0.45 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 27.50 | 1.99 | 2.85 | 2.42 | % | 0.09 | 0 | 0 | 1.10 | 0.43 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 28.00 | 1.84 | 2.40 | 2.12 | 2.66 | +0.51 | +23.73% | 0.08 | 1 | 251 | 1.05 | 0.41 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 28.50 | 1.77 | 2.67 | 2.22 | % | 0.08 | 0 | 0 | 1.12 | 0.39 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 29.00 | 1.65 | 2.43 | 2.04 | 1.99 | -0.36 | -15.32% | 0.07 | 37 | 29 | 1.10 | 0.38 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 29.50 | 1.53 | 2.49 | 2.01 | % | 0.07 | 0 | 0 | 1.13 | 0.36 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 30.00 | 1.47 | 1.90 | 1.69 | 1.70 | % | 0.06 | 16 | 0 | 1.06 | 0.35 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 30.50 | 1.36 | 2.24 | 1.80 | % | 0.06 | 0 | 0 | 1.13 | 0.33 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 31.00 | 1.45 | 2.00 | 1.73 | 1.60 | % | 0.06 | 6 | 0 | 1.14 | 0.32 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 31.50 | 0.20 | 2.30 | 1.25 | % | 0.04 | 0 | 0 | 0.96 | 0.31 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 32.00 | 0.33 | 2.17 | 1.25 | % | 0.04 | 0 | 0 | 0.97 | 0.29 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 32.50 | 0.90 | 2.26 | 1.58 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.17 | 0.28 | 0.04 | -0.03 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 33.00 | 0.94 | 1.77 | 1.36 | % | 0.04 | 0 | 0 | 1.13 | 0.27 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 33.50 | 0.01 | 1.80 | 0.91 | % | 0.03 | 0 | 0 | 0.85 | 0.26 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 0.88 | 0.25 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 34.50 | 0.01 | 1.86 | 0.94 | % | 0.03 | 0 | 0 | 0.90 | 0.23 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 35.00 | % | 0.00 | 0 | 0 | 1.11 | 0.22 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 35.50 | % | 0.00 | 0 | 0 | 1.42 | 0.21 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 36.00 | 0.63 | 2.56 | 1.60 | % | 0.04 | 0 | 0 | 1.34 | 0.20 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 36.50 | % | 0.00 | 0 | 0 | 1.39 | 0.19 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 37.00 | % | 0.00 | 0 | 0 | 1.17 | 0.18 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 37.50 | % | 0.00 | 0 | 0 | 1.34 | 0.17 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 38.00 | 0.53 | 1.30 | 0.92 | % | 0.02 | 0 | 0 | 1.18 | 0.17 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.24 | 1.12 | % | 0.09 | 0 | 0 | 2.69 | -0.03 | 0.01 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 2.48 | -0.04 | 0.01 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 14.00 | % | 0.00 | 0 | 0 | 1.45 | -0.06 | 0.01 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 15.00 | 0.06 | 0.91 | 0.49 | 0.51 | % | 0.03 | 1 | 0 | 1.02 | -0.09 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 16.00 | % | 0.00 | 0 | 0 | 1.01 | -0.12 | 0.02 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 1.42 | -0.15 | 0.03 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 18.00 | 0.01 | 1.46 | 0.74 | % | 0.04 | 0 | 0 | 0.76 | -0.19 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 19.00 | % | 0.00 | 0 | 0 | 1.08 | -0.23 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 20.00 | 1.65 | 2.20 | 1.93 | 2.28 | % | 0.10 | 24 | 0 | 1.09 | -0.27 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 21.00 | % | 0.00 | 0 | 0 | 1.05 | -0.31 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 22.00 | % | 0.00 | 0 | 0 | 1.11 | -0.35 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 22.50 | 2.63 | 3.20 | 2.92 | 2.81 | -0.29 | -9.36% | 0.13 | 13 | 50 | 1.03 | -0.37 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 23.00 | 2.83 | 3.95 | 3.39 | 3.15 | -0.45 | -12.50% | 0.15 | 10 | 2 | 1.09 | -0.40 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 23.50 | 2.90 | 4.10 | 3.50 | 3.40 | % | 0.15 | 5 | 0 | 1.04 | -0.42 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 24.00 | 3.50 | 4.45 | 3.98 | 3.70 | +0.40 | +12.13% | 0.17 | 1 | 1 | 1.10 | -0.44 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 24.50 | 3.85 | 4.85 | 4.35 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.12 | -0.46 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 25.00 | 4.00 | 5.05 | 4.53 | 4.00 | % | 0.18 | 2 | 0 | 1.08 | -0.48 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 25.50 | 4.15 | 5.55 | 4.85 | % | 0.19 | 0 | 0 | 1.08 | -0.50 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 26.00 | 4.80 | 5.70 | 5.25 | % | 0.20 | 0 | 0 | 1.10 | -0.52 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 26.50 | 4.95 | 6.70 | 5.83 | % | 0.22 | 0 | 0 | 1.17 | -0.54 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 27.00 | 5.55 | 6.55 | 6.05 | % | 0.22 | 0 | 0 | 1.13 | -0.55 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 27.50 | 5.75 | 6.45 | 6.10 | % | 0.22 | 0 | 0 | 1.04 | -0.57 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 28.00 | 6.15 | 6.70 | 6.43 | % | 0.23 | 0 | 0 | 1.03 | -0.59 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 28.50 | 6.30 | 7.90 | 7.10 | % | 0.25 | 0 | 0 | 1.12 | -0.61 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 29.00 | 7.00 | 7.75 | 7.38 | % | 0.25 | 0 | 0 | 1.09 | -0.62 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 29.50 | 7.35 | 8.35 | 7.85 | % | 0.27 | 0 | 0 | 1.12 | -0.64 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 30.00 | 7.55 | 9.10 | 8.33 | % | 0.28 | 0 | 0 | 1.14 | -0.65 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 30.50 | 7.75 | 9.70 | 8.73 | % | 0.29 | 0 | 0 | 1.13 | -0.67 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 31.00 | 7.95 | 9.85 | 8.90 | 9.21 | % | 0.29 | 2 | 0 | 1.05 | -0.68 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 31.50 | 7.50 | 9.80 | 8.65 | % | 0.27 | 0 | 0 | 1.25 | -0.69 | 0.04 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 32.00 | 7.70 | 10.95 | 9.33 | % | 0.29 | 0 | 0 | 1.48 | -0.71 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 32.50 | 8.15 | 11.35 | 9.75 | % | 0.30 | 0 | 0 | 1.48 | -0.72 | 0.04 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 33.00 | 9.40 | 11.90 | 10.65 | % | 0.32 | 0 | 0 | 1.53 | -0.73 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 33.50 | % | 0.00 | 0 | 0 | 1.35 | -0.74 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 34.00 | % | 0.00 | 0 | 0 | 1.41 | -0.75 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 34.50 | % | 0.00 | 0 | 0 | 1.52 | -0.77 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 1.62 | -0.78 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 35.50 | % | 0.00 | 0 | 0 | 1.73 | -0.79 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 36.00 | 11.80 | 15.00 | 13.40 | % | 0.37 | 0 | 0 | 1.72 | -0.80 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 36.50 | % | 0.00 | 0 | 0 | 1.72 | -0.81 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 37.00 | % | 0.00 | 0 | 0 | 1.41 | -0.82 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 37.50 | % | 0.00 | 0 | 0 | 1.62 | -0.83 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 38.00 | 13.30 | 16.80 | 15.05 | % | 0.40 | 0 | 0 | 1.76 | -0.83 | 0.03 | -0.03 | 11/14/2025 4:00:02 PM EST |