Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $20.39 as of 8/23/2026 10:08:52 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 | 13.30 | 17.45 | 15.38 | 16.55 | 0.00 | 0.00% | 3.08 | 0 | 5 | 4.92 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:08 PM EST |
| 8.00 | 10.50 | 14.40 | 12.45 | 12.05 | +1.45 | +13.68% | 1.56 | 2 | 8 | 2.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 9.00 | 9.50 | 13.35 | 11.43 | 7.94 | 0.00 | 0.00% | 1.27 | 0 | 10 | 2.87 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:08 PM EST |
| 10.00 | 9.40 | 11.15 | 10.28 | 11.22 | 0.00 | 0.00% | 1.03 | 0 | 68 | 1.70 | 0.98 | 0.01 | -0.01 | 8/13/2026 | 8/21/2026 4:00:08 PM EST |
| 11.00 | 8.45 | 10.75 | 9.60 | 9.00 | 0.00 | 0.00% | 0.87 | 0 | 52 | 1.94 | 0.97 | 0.01 | -0.01 | 8/7/2026 | 8/21/2026 4:00:08 PM EST |
| 12.00 | 7.40 | 9.70 | 8.55 | 8.07 | 0.00 | 0.00% | 0.71 | 0 | 223 | 1.70 | 0.96 | 0.01 | -0.01 | 8/6/2026 | 8/21/2026 4:00:08 PM EST |
| 13.00 | 6.55 | 8.95 | 7.75 | 6.60 | 0.00 | 0.00% | 0.60 | 0 | 78 | 1.65 | 0.93 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 14.00 | 6.10 | 7.85 | 6.98 | 6.25 | 0.00 | 0.00% | 0.50 | 0 | 166 | 1.41 | 0.90 | 0.02 | -0.01 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 15.00 | 5.80 | 6.90 | 6.35 | 5.97 | +1.06 | +21.59% | 0.42 | 5 | 758 | 0.97 | 0.86 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 16.00 | 4.60 | 6.35 | 5.48 | 5.55 | 0.00 | 0.00% | 0.34 | 0 | 182 | 0.83 | 0.83 | 0.04 | -0.02 | 8/17/2026 | 8/21/2026 4:00:08 PM EST |
| 17.00 | 4.10 | 5.30 | 4.70 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 349 | 0.86 | 0.78 | 0.05 | -0.02 | 8/17/2026 | 8/21/2026 4:00:08 PM EST |
| 18.00 | 3.65 | 4.10 | 3.88 | 3.55 | +0.80 | +29.10% | 0.22 | 6 | 223 | 0.79 | 0.72 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 19.00 | 3.00 | 4.20 | 3.60 | 3.17 | +1.01 | +46.76% | 0.19 | 55 | 356 | 0.90 | 0.66 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 20.00 | 2.75 | 2.93 | 2.84 | 2.80 | +1.04 | +59.10% | 0.14 | 118 | 1,318 | 0.81 | 0.60 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 21.00 | 2.11 | 2.54 | 2.33 | 2.42 | +0.88 | +57.15% | 0.11 | 79 | 777 | 0.78 | 0.54 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 22.00 | 1.94 | 2.45 | 2.20 | 2.05 | +0.77 | +60.16% | 0.10 | 82 | 2,882 | 0.86 | 0.47 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 23.00 | 1.63 | 1.87 | 1.75 | 1.75 | +0.72 | +69.91% | 0.08 | 125 | 546 | 0.83 | 0.42 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 24.00 | 1.23 | 1.50 | 1.37 | 1.46 | +0.58 | +65.91% | 0.06 | 43 | 845 | 0.79 | 0.37 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 25.00 | 1.13 | 1.49 | 1.31 | 1.20 | +0.46 | +62.17% | 0.05 | 608 | 1,731 | 0.85 | 0.32 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 26.00 | 0.97 | 1.16 | 1.07 | 1.07 | +0.44 | +69.85% | 0.04 | 138 | 412 | 0.84 | 0.29 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 27.00 | 0.56 | 1.30 | 0.93 | 0.90 | +0.36 | +66.67% | 0.03 | 198 | 2,397 | 0.85 | 0.26 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 28.00 | 0.42 | 0.90 | 0.66 | 0.80 | +0.38 | +90.48% | 0.02 | 17 | 647 | 0.80 | 0.25 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 29.00 | 0.45 | 0.70 | 0.58 | 0.70 | +0.34 | +94.45% | 0.02 | 1,209 | 798 | 0.82 | 0.23 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 30.00 | 0.49 | 0.62 | 0.56 | 0.56 | +0.26 | +86.67% | 0.02 | 245 | 2,389 | 0.86 | 0.20 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 31.00 | 0.21 | 0.51 | 0.36 | 0.47 | +0.12 | +34.29% | 0.01 | 25 | 170 | 0.80 | 0.20 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 32.00 | 0.33 | 0.68 | 0.51 | 0.40 | +0.07 | +21.22% | 0.02 | 10 | 857 | 0.92 | 0.17 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 33.00 | 0.08 | 0.42 | 0.25 | 0.36 | +0.09 | +33.34% | 0.01 | 93 | 379 | 0.79 | 0.17 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 34.00 | 0.15 | 0.53 | 0.34 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.90 | 0.16 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 35.00 | 0.01 | 0.64 | 0.33 | 0.28 | +0.13 | +86.67% | 0.01 | 8 | 1,761 | 0.83 | 0.15 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 36.00 | 0.01 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.86 | 0.14 | 0.03 | -0.02 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 37.00 | 0.07 | 0.61 | 0.34 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.97 | 0.14 | 0.02 | -0.02 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 38.00 | 0.01 | 0.62 | 0.32 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.92 | 0.13 | 0.02 | -0.02 | 8/12/2026 | 8/21/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.13 | 0.07 | 0.02 | -0.01 | 8/6/2026 | 8/21/2026 4:00:08 PM EST |
| 40.00 | 0.10 | 0.27 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.97 | 0.07 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.25 | 0.05 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.32 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.59 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.36 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/21/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.36 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 8/21/2026 4:00:08 PM EST |
| 45.00 | 0.01 | 0.57 | 0.29 | 0.06 | -0.06 | -50.00% | 0.01 | 4 | 174 | 1.08 | 0.03 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 0.53 | 0.27 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.41 | 0.03 | 0.01 | 0.00 | 7/10/2026 | 8/21/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.41 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 4:00:08 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 163 | 2.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,381 | 1.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 469 | 1.72 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:08 PM EST |
| 10.00 | 0.02 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.08 | -0.02 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 11.00 | 0.01 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.05 | -0.03 | 0.01 | -0.01 | 8/12/2026 | 8/21/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 957 | 1.17 | -0.04 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 13.00 | 0.03 | 0.43 | 0.23 | 0.20 | -0.09 | -31.04% | 0.02 | 6 | 198 | 0.82 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 14.00 | 0.12 | 0.50 | 0.31 | 0.33 | +0.03 | +10.00% | 0.02 | 4 | 392 | 0.81 | -0.10 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 15.00 | 0.15 | 0.56 | 0.36 | 0.45 | -0.24 | -34.79% | 0.02 | 61 | 1,885 | 0.73 | -0.14 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 16.00 | 0.45 | 0.86 | 0.66 | 0.65 | -0.39 | -37.50% | 0.04 | 3 | 527 | 0.79 | -0.17 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 17.00 | 0.87 | 1.16 | 1.02 | 0.99 | -0.43 | -30.29% | 0.06 | 41 | 7,181 | 0.82 | -0.22 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 18.00 | 1.17 | 1.57 | 1.37 | 1.39 | -0.44 | -24.05% | 0.08 | 12 | 2,216 | 0.82 | -0.28 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 19.00 | 1.48 | 2.08 | 1.78 | 1.86 | -0.54 | -22.50% | 0.09 | 7 | 908 | 0.81 | -0.34 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 20.00 | 2.06 | 2.40 | 2.23 | 2.26 | -0.82 | -26.63% | 0.11 | 183 | 18,960 | 0.80 | -0.40 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 21.00 | 2.57 | 3.40 | 2.99 | 3.20 | -0.45 | -12.33% | 0.14 | 11 | 890 | 0.86 | -0.46 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 22.00 | 3.15 | 3.70 | 3.43 | 3.50 | -0.90 | -20.46% | 0.16 | 25 | 428 | 0.81 | -0.53 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 23.00 | 3.60 | 4.60 | 4.10 | 4.30 | -0.82 | -16.02% | 0.18 | 8 | 665 | 0.81 | -0.58 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 24.00 | 3.95 | 5.60 | 4.78 | 5.10 | -0.95 | -15.71% | 0.20 | 11 | 273 | 0.78 | -0.63 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 25.00 | 4.85 | 6.40 | 5.63 | 5.80 | -0.45 | -7.20% | 0.23 | 17 | 147 | 0.81 | -0.68 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 26.00 | 5.90 | 7.10 | 6.50 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 219 | 0.84 | -0.71 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 27.00 | 6.65 | 8.45 | 7.55 | 8.67 | 0.00 | 0.00% | 0.28 | 0 | 247 | 0.88 | -0.74 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 28.00 | 7.45 | 9.35 | 8.40 | 7.69 | 0.00 | 0.00% | 0.30 | 0 | 284 | 1.30 | -0.75 | 0.04 | -0.02 | 8/14/2026 | 8/21/2026 4:00:08 PM EST |
| 29.00 | 8.00 | 9.95 | 8.98 | 9.23 | -0.05 | -0.54% | 0.31 | 3 | 200 | 1.22 | -0.77 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 30.00 | 9.10 | 10.95 | 10.03 | 9.44 | 0.00 | 0.00% | 0.33 | 0 | 244 | 1.28 | -0.80 | 0.04 | -0.02 | 8/14/2026 | 8/21/2026 4:00:08 PM EST |
| 31.00 | 9.75 | 12.35 | 11.05 | 12.70 | 0.00 | 0.00% | 0.36 | 0 | 220 | 1.48 | -0.80 | 0.03 | -0.02 | 8/3/2026 | 8/21/2026 4:00:08 PM EST |
| 32.00 | 10.70 | 13.10 | 11.90 | 12.90 | 0.00 | 0.00% | 0.37 | 0 | 166 | 1.45 | -0.83 | 0.03 | -0.02 | 7/28/2026 | 8/21/2026 4:00:08 PM EST |
| 33.00 | 11.60 | 14.05 | 12.83 | 16.40 | 0.00 | 0.00% | 0.39 | 0 | 355 | 1.48 | -0.83 | 0.03 | -0.02 | 7/30/2026 | 8/21/2026 4:00:08 PM EST |
| 34.00 | 12.65 | 14.90 | 13.78 | 12.88 | 0.00 | 0.00% | 0.41 | 0 | 99 | 1.47 | -0.84 | 0.03 | -0.02 | 6/17/2026 | 8/21/2026 4:00:08 PM EST |
| 35.00 | 13.65 | 15.85 | 14.75 | 15.70 | 0.00 | 0.00% | 0.42 | 0 | 66 | 1.50 | -0.85 | 0.03 | -0.02 | 8/7/2026 | 8/21/2026 4:00:08 PM EST |
| 36.00 | 14.15 | 17.40 | 15.78 | 12.80 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.75 | -0.86 | 0.03 | -0.02 | 6/3/2026 | 8/21/2026 4:00:08 PM EST |
| 37.00 | 15.45 | 18.65 | 17.05 | % | 0.46 | 0 | 0 | 1.88 | -0.86 | 0.02 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 38.00 | 16.20 | 19.20 | 17.70 | 13.60 | 0.00 | 0.00% | 0.47 | 0 | 22 | 1.76 | -0.87 | 0.02 | -0.02 | 6/1/2026 | 8/21/2026 4:00:08 PM EST |
| 39.00 | 18.15 | 20.15 | 19.15 | 18.20 | 0.00 | 0.00% | 0.49 | 0 | 15 | 1.78 | -0.93 | 0.02 | -0.01 | 8/13/2026 | 8/21/2026 4:00:08 PM EST |
| 40.00 | 17.90 | 21.20 | 19.55 | 23.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.84 | -0.93 | 0.02 | -0.01 | 7/16/2026 | 8/21/2026 4:00:08 PM EST |
| 41.00 | 18.90 | 22.20 | 20.55 | % | 0.50 | 0 | 0 | 1.88 | -0.95 | 0.01 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 42.00 | 20.20 | 23.55 | 21.88 | % | 0.52 | 0 | 0 | 2.05 | -0.96 | 0.01 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 43.00 | 20.65 | 24.75 | 22.70 | % | 0.53 | 0 | 0 | 2.10 | -0.97 | 0.01 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 44.00 | 21.60 | 25.75 | 23.68 | % | 0.54 | 0 | 0 | 2.12 | -0.97 | 0.01 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 45.00 | 22.80 | 26.75 | 24.78 | % | 0.55 | 0 | 0 | 2.15 | -0.97 | 0.01 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 46.00 | 23.60 | 27.60 | 25.60 | % | 0.56 | 0 | 0 | 2.18 | -0.97 | 0.01 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 47.00 | 24.60 | 28.65 | 26.63 | 20.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 6/1/2026 | 8/21/2026 4:00:08 PM EST |