Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $26.88 as of 9/19/2025 9:30:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.30 | 22.25 | 21.78 | 10.80 | 0.00 | 0.00% | 4.36 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 7.50 | 19.30 | 19.45 | 19.38 | % | 2.58 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 8.00 | 18.20 | 19.25 | 18.73 | % | 2.34 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 9.00 | 17.80 | 18.50 | 18.15 | 16.10 | % | 2.02 | 1 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 10.00 | 16.75 | 17.85 | 17.30 | 14.80 | +0.87 | +6.25% | 1.73 | 3 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 10.50 | 15.90 | 16.45 | 16.18 | 7.85 | 0.00 | 0.00% | 1.54 | 0 | 6 | 3.54 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 15.05 | 16.45 | 15.75 | 11.70 | 0.00 | 0.00% | 1.43 | 0 | 16 | 3.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 11.50 | 14.90 | 15.45 | 15.18 | 14.40 | +8.20 | +132.26% | 1.32 | 1 | 7 | 2.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 14.20 | 14.95 | 14.58 | 11.10 | 0.00 | 0.00% | 1.22 | 0 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 12.50 | 14.05 | 14.90 | 14.48 | 9.20 | 0.00 | 0.00% | 1.16 | 0 | 22 | 2.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 13.65 | 13.95 | 13.80 | 13.00 | +3.40 | +35.42% | 1.06 | 7 | 22 | 3.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 13.50 | 12.90 | 13.45 | 13.18 | 10.93 | +0.13 | +1.21% | 0.98 | 1 | 21 | 2.22 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 12.75 | 12.95 | 12.85 | 13.10 | +2.78 | +26.94% | 0.92 | 9 | 102 | 3.75 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.50 | 12.10 | 12.45 | 12.28 | 10.25 | -0.05 | -0.49% | 0.85 | 5 | 78 | 2.02 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 11.80 | 12.00 | 11.90 | 11.30 | +2.25 | +24.87% | 0.79 | 24 | 892 | 2.36 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.50 | 11.30 | 11.50 | 11.40 | 11.55 | +2.68 | +30.22% | 0.74 | 30 | 212 | 2.25 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 10.85 | 11.00 | 10.93 | 10.90 | +2.58 | +31.01% | 0.68 | 31 | 253 | 1.74 | 0.98 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.50 | 10.35 | 10.50 | 10.43 | 10.30 | +2.25 | +27.95% | 0.63 | 85 | 320 | 1.55 | 0.97 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 9.60 | 10.00 | 9.80 | 8.50 | +0.55 | +6.92% | 0.58 | 5 | 794 | 1.47 | 0.97 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.50 | 9.00 | 9.55 | 9.28 | 9.75 | +2.75 | +39.29% | 0.53 | 34 | 321 | 1.22 | 0.96 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 8.90 | 9.05 | 8.98 | 9.05 | +2.25 | +33.09% | 0.50 | 34 | 1,153 | 1.41 | 0.95 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.50 | 8.45 | 9.00 | 8.73 | 8.63 | +2.91 | +50.88% | 0.47 | 31 | 276 | 1.34 | 0.94 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 7.95 | 8.15 | 8.05 | 8.15 | +2.95 | +56.74% | 0.42 | 521 | 420 | 1.32 | 0.93 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.50 | 7.50 | 7.65 | 7.58 | 7.33 | +2.27 | +44.87% | 0.39 | 5 | 207 | 1.63 | 0.91 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 7.05 | 7.25 | 7.15 | 7.15 | +2.75 | +62.50% | 0.36 | 231 | 911 | 1.34 | 0.90 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.50 | 6.65 | 6.80 | 6.73 | 6.87 | +2.57 | +59.77% | 0.33 | 43 | 760 | 1.19 | 0.89 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 6.20 | 6.35 | 6.28 | 6.20 | +2.35 | +61.04% | 0.30 | 274 | 559 | 1.16 | 0.87 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.50 | 5.80 | 5.95 | 5.88 | 6.00 | +2.05 | +51.90% | 0.27 | 43 | 183 | 1.17 | 0.85 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 5.40 | 5.55 | 5.48 | 5.50 | +2.05 | +59.42% | 0.25 | 169 | 203 | 1.24 | 0.83 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.50 | 5.00 | 5.30 | 5.15 | 5.00 | +1.70 | +51.52% | 0.23 | 111 | 62 | 1.17 | 0.80 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 4.70 | 4.85 | 4.78 | 4.77 | +2.15 | +82.07% | 0.21 | 179 | 349 | 1.23 | 0.78 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 24.00 | 4.05 | 4.20 | 4.13 | 4.16 | +2.03 | +95.31% | 0.17 | 219 | 372 | 1.21 | 0.72 | 0.05 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 25.00 | 3.50 | 3.65 | 3.58 | 3.60 | +1.80 | +100.00% | 0.14 | 911 | 389 | 1.24 | 0.66 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 3.05 | 3.15 | 3.10 | 3.12 | +1.63 | +109.40% | 0.12 | 1,847 | 1,086 | 1.27 | 0.60 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 27.00 | 2.64 | 2.82 | 2.73 | 2.63 | +1.10 | +71.90% | 0.10 | 1,150 | 241 | 1.32 | 0.54 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 28.00 | 2.25 | 2.36 | 2.31 | 2.30 | +1.31 | +132.33% | 0.08 | 405 | 96 | 1.32 | 0.49 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 29.00 | 1.88 | 1.99 | 1.94 | 2.01 | +0.91 | +82.73% | 0.07 | 75 | 7 | 1.34 | 0.43 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 30.00 | 1.69 | 1.75 | 1.72 | 1.74 | +1.01 | +138.36% | 0.06 | 680 | 403 | 1.37 | 0.39 | 0.05 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 31.00 | 1.45 | 1.56 | 1.51 | 1.50 | +0.75 | +100.00% | 0.05 | 83 | 17 | 1.39 | 0.34 | 0.05 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 32.00 | 1.26 | 1.42 | 1.34 | 1.36 | +0.66 | +94.29% | 0.04 | 207 | 8 | 1.44 | 0.31 | 0.05 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 33.00 | 1.10 | 1.23 | 1.17 | 1.15 | +0.72 | +167.45% | 0.04 | 36 | 9 | 1.45 | 0.28 | 0.04 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 34.00 | 0.96 | 1.09 | 1.03 | 0.89 | +0.32 | +56.14% | 0.03 | 12 | 5 | 1.50 | 0.25 | 0.04 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 35.00 | 0.84 | 0.96 | 0.90 | 0.93 | +0.58 | +165.72% | 0.03 | 965 | 160 | 1.50 | 0.23 | 0.04 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.34 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 116 | 3.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 232 | 3.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.16 | +0.12 | +300.00% | 0.02 | 1 | 157 | 2.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 13.50 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 8 | 196 | 1.66 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 0.04 | 0.16 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 248 | 1.82 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 21 | 284 | 1.74 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 0.04 | 0.29 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 30 | 538 | 1.78 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.50 | 0.01 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 4 | 298 | 1.44 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 0.04 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 7 | 322 | 1.53 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.50 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 180 | 138 | 1.35 | -0.03 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.04 | -28.58% | 0.01 | 52 | 1,061 | 1.44 | -0.03 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | 0.10 | -0.05 | -33.34% | 0.01 | 82 | 172 | 1.69 | -0.04 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.12 | -50.00% | 0.01 | 15 | 199 | 1.43 | -0.05 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.50 | 0.01 | 0.33 | 0.17 | 0.15 | -0.10 | -40.00% | 0.01 | 77 | 97 | 1.35 | -0.06 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.10 | -34.49% | 0.01 | 218 | 714 | 1.22 | -0.07 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.50 | 0.20 | 0.24 | 0.22 | 0.27 | -0.15 | -35.72% | 0.01 | 66 | 200 | 1.21 | -0.09 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.25 | -47.17% | 0.01 | 1,672 | 3,147 | 1.21 | -0.10 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.50 | 0.29 | 0.39 | 0.34 | 0.34 | -0.32 | -48.49% | 0.02 | 96 | 437 | 1.20 | -0.11 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 0.36 | 0.51 | 0.44 | 0.43 | -0.40 | -48.20% | 0.02 | 256 | 325 | 1.20 | -0.13 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.50 | 0.46 | 0.54 | 0.50 | 0.56 | -0.34 | -37.78% | 0.02 | 73 | 76 | 1.19 | -0.15 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 0.57 | 0.65 | 0.61 | 0.65 | -0.56 | -46.29% | 0.03 | 516 | 312 | 1.19 | -0.17 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.50 | 0.71 | 0.83 | 0.77 | 0.76 | -0.54 | -41.54% | 0.03 | 161 | 114 | 1.23 | -0.20 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 0.85 | 0.95 | 0.90 | 0.91 | -0.78 | -46.16% | 0.04 | 940 | 267 | 1.22 | -0.22 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 24.00 | 1.20 | 1.37 | 1.29 | 1.27 | -0.93 | -42.28% | 0.05 | 949 | 115 | 1.23 | -0.28 | 0.05 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 25.00 | 1.64 | 1.85 | 1.75 | 1.68 | -1.05 | -38.47% | 0.07 | 700 | 55 | 1.27 | -0.34 | 0.06 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 2.16 | 2.28 | 2.22 | 2.33 | -1.07 | -31.48% | 0.09 | 193 | 14 | 1.28 | -0.40 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 27.00 | 2.70 | 2.85 | 2.78 | 2.78 | -1.24 | -30.85% | 0.10 | 177 | 10 | 1.30 | -0.46 | 0.06 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 28.00 | 3.35 | 3.50 | 3.43 | 3.35 | % | 0.12 | 17 | 0 | 1.33 | -0.51 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 29.00 | 4.05 | 4.20 | 4.13 | 4.12 | -1.46 | -26.17% | 0.14 | 10 | 5 | 1.36 | -0.57 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 30.00 | 4.75 | 4.90 | 4.83 | 4.86 | -1.96 | -28.74% | 0.16 | 18 | 11 | 1.37 | -0.61 | 0.05 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 31.00 | 5.55 | 5.70 | 5.63 | % | 0.18 | 0 | 0 | 1.41 | -0.66 | 0.05 | -0.10 | 9/19/2025 3:59:56 PM EST | |||
| 32.00 | 6.35 | 6.70 | 6.53 | 6.65 | % | 0.20 | 25 | 0 | 1.52 | -0.69 | 0.05 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 33.00 | 7.15 | 7.70 | 7.43 | % | 0.23 | 0 | 0 | 1.54 | -0.72 | 0.04 | -0.09 | 9/19/2025 3:59:56 PM EST | |||
| 34.00 | 8.05 | 8.20 | 8.13 | % | 0.24 | 0 | 0 | 1.46 | -0.75 | 0.04 | -0.09 | 9/19/2025 3:59:56 PM EST | |||
| 35.00 | 8.70 | 9.20 | 8.95 | 12.65 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.46 | -0.77 | 0.04 | -0.09 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |