Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $21.03 as of 7/8/2026 7:20:22 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 | 14.45 | 17.00 | 15.73 | 17.73 | 0.00 | 0.00% | 3.15 | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:00 PM EST |
| 8.00 | 12.30 | 13.85 | 13.08 | 20.30 | 0.00 | 0.00% | 1.64 | 0 | 3 | 1.96 | 0.97 | 0.01 | 0.00 | 5/26/2026 | 7/8/2026 4:00:00 PM EST |
| 9.00 | 11.25 | 13.05 | 12.15 | 12.28 | +2.32 | +23.30% | 1.35 | 38 | 5 | 1.86 | 0.96 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 10.00 | 10.40 | 12.00 | 11.20 | 11.38 | -1.18 | -9.40% | 1.12 | 39 | 43 | 1.64 | 0.95 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 11.00 | 9.70 | 11.15 | 10.43 | 9.30 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.54 | 0.93 | 0.01 | -0.01 | 5/18/2026 | 7/8/2026 4:00:00 PM EST |
| 12.00 | 8.85 | 10.35 | 9.60 | 10.58 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.03 | 0.90 | 0.02 | -0.01 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 13.00 | 7.95 | 9.65 | 8.80 | 10.83 | 0.00 | 0.00% | 0.68 | 0 | 116 | 1.02 | 0.88 | 0.02 | -0.01 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 14.00 | 7.35 | 8.80 | 8.08 | 10.01 | 0.00 | 0.00% | 0.58 | 0 | 105 | 1.05 | 0.85 | 0.02 | -0.01 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 15.00 | 6.65 | 8.10 | 7.38 | 8.65 | 0.00 | 0.00% | 0.49 | 0 | 43 | 1.03 | 0.81 | 0.02 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 16.00 | 5.90 | 7.65 | 6.78 | 6.51 | -2.79 | -30.00% | 0.42 | 2 | 120 | 1.04 | 0.78 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 17.00 | 5.70 | 6.40 | 6.05 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 155 | 0.99 | 0.74 | 0.03 | -0.02 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 18.00 | 5.15 | 5.70 | 5.43 | 8.55 | 0.00 | 0.00% | 0.30 | 0 | 58 | 0.97 | 0.71 | 0.03 | -0.02 | 6/25/2026 | 7/8/2026 4:00:00 PM EST |
| 19.00 | 4.80 | 5.55 | 5.18 | 5.00 | -2.56 | -33.87% | 0.27 | 1 | 68 | 1.03 | 0.67 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 20.00 | 4.35 | 5.10 | 4.73 | 4.53 | -0.17 | -3.62% | 0.24 | 7 | 141 | 1.02 | 0.63 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 21.00 | 4.05 | 4.30 | 4.18 | 4.00 | -0.45 | -10.12% | 0.20 | 5 | 213 | 0.99 | 0.60 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 22.00 | 3.65 | 4.25 | 3.95 | 3.78 | -0.47 | -11.06% | 0.18 | 5 | 125 | 1.02 | 0.56 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 23.00 | 2.95 | 4.00 | 3.48 | 3.34 | -0.66 | -16.50% | 0.15 | 2 | 225 | 0.99 | 0.52 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 24.00 | 2.94 | 3.70 | 3.32 | 3.13 | -0.50 | -13.78% | 0.14 | 50 | 578 | 1.03 | 0.49 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 25.00 | 2.74 | 3.50 | 3.12 | 2.89 | -0.47 | -13.99% | 0.12 | 4 | 387 | 1.05 | 0.46 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 26.00 | 2.44 | 3.15 | 2.80 | 2.57 | -0.46 | -15.19% | 0.11 | 2 | 206 | 1.03 | 0.43 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 27.00 | 2.09 | 2.72 | 2.41 | 2.67 | 0.00 | 0.00% | 0.09 | 0 | 691 | 0.99 | 0.40 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 28.00 | 2.01 | 2.40 | 2.21 | 2.15 | -0.49 | -18.57% | 0.08 | 3 | 176 | 1.00 | 0.37 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 29.00 | 1.86 | 2.43 | 2.15 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 126 | 1.03 | 0.35 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 30.00 | 1.50 | 2.21 | 1.86 | 1.83 | -0.35 | -16.06% | 0.06 | 17 | 829 | 1.00 | 0.33 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 31.00 | 1.54 | 2.03 | 1.79 | 1.70 | -1.48 | -46.55% | 0.06 | 2 | 141 | 1.03 | 0.32 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 32.00 | 1.41 | 1.98 | 1.70 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 275 | 1.04 | 0.30 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 33.00 | 1.11 | 1.98 | 1.55 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 235 | 1.04 | 0.29 | 0.03 | -0.02 | 6/26/2026 | 7/8/2026 4:00:00 PM EST |
| 34.00 | 1.22 | 1.84 | 1.53 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 284 | 1.07 | 0.27 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 35.00 | 0.73 | 1.75 | 1.24 | 1.29 | -0.31 | -19.38% | 0.04 | 7 | 1,750 | 1.01 | 0.27 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 36.00 | 0.96 | 1.46 | 1.21 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 188 | 1.04 | 0.26 | 0.03 | -0.02 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 37.00 | 0.66 | 1.60 | 1.13 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 168 | 1.04 | 0.26 | 0.03 | -0.02 | 6/24/2026 | 7/8/2026 4:00:00 PM EST |
| 38.00 | 0.66 | 1.55 | 1.11 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 202 | 1.06 | 0.25 | 0.03 | -0.02 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 39.00 | 0.83 | 1.42 | 1.13 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 192 | 1.10 | 0.24 | 0.02 | -0.02 | 6/29/2026 | 7/8/2026 4:00:00 PM EST |
| 40.00 | 0.76 | 1.10 | 0.93 | 0.85 | -0.30 | -26.09% | 0.02 | 5 | 407 | 1.06 | 0.23 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 41.00 | 0.60 | 1.20 | 0.90 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.07 | 0.23 | 0.02 | -0.02 | 6/17/2026 | 7/8/2026 4:00:00 PM EST |
| 42.00 | 0.32 | 1.41 | 0.87 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 135 | 1.06 | 0.23 | 0.02 | -0.02 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 43.00 | 0.27 | 1.39 | 0.83 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.06 | 0.23 | 0.02 | -0.02 | 6/23/2026 | 7/8/2026 4:00:00 PM EST |
| 44.00 | 0.42 | 1.16 | 0.79 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.09 | 0.23 | 0.02 | -0.02 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 45.00 | 0.18 | 1.10 | 0.64 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.03 | 0.23 | 0.02 | -0.02 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 46.00 | 0.50 | 1.25 | 0.88 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.15 | 0.22 | 0.02 | -0.02 | 6/18/2026 | 7/8/2026 4:00:00 PM EST |
| 47.00 | 0.50 | 0.83 | 0.67 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.11 | 0.21 | 0.02 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 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 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 146 | 2.16 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/8/2026 4:00:00 PM EST |
| 8.00 | 0.07 | 0.40 | 0.24 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.19 | -0.03 | 0.01 | 0.00 | 4/28/2026 | 7/8/2026 4:00:00 PM EST |
| 9.00 | 0.14 | 0.48 | 0.31 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 386 | 1.15 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 10.00 | 0.24 | 0.39 | 0.32 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.04 | -0.05 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 11.00 | 0.19 | 0.55 | 0.37 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.96 | -0.07 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 12.00 | 0.35 | 0.72 | 0.54 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.96 | -0.10 | 0.02 | -0.01 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 13.00 | 0.73 | 0.95 | 0.84 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 121 | 1.00 | -0.12 | 0.02 | -0.01 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 14.00 | 0.65 | 1.47 | 1.06 | 1.12 | +0.20 | +21.74% | 0.08 | 1 | 260 | 0.97 | -0.15 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 15.00 | 1.28 | 1.75 | 1.52 | 1.45 | +0.07 | +5.08% | 0.10 | 22 | 218 | 1.02 | -0.19 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 16.00 | 1.53 | 2.07 | 1.80 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.99 | -0.22 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 17.00 | 2.13 | 2.40 | 2.27 | 1.82 | 0.00 | 0.00% | 0.13 | 0 | 263 | 1.01 | -0.26 | 0.03 | -0.02 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 18.00 | 2.47 | 3.05 | 2.76 | 2.29 | 0.00 | 0.00% | 0.15 | 0 | 1,050 | 1.01 | -0.29 | 0.03 | -0.02 | 7/6/2026 | 7/8/2026 4:00:00 PM EST |
| 19.00 | 3.05 | 3.55 | 3.30 | 3.19 | +0.08 | +2.58% | 0.17 | 1 | 258 | 1.02 | -0.33 | 0.03 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 20.00 | 3.60 | 4.00 | 3.80 | 3.79 | +0.39 | +11.48% | 0.19 | 12,264 | 1,811 | 1.01 | -0.37 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 21.00 | 4.20 | 4.90 | 4.55 | 4.30 | +0.10 | +2.39% | 0.22 | 20 | 128 | 1.05 | -0.40 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 22.00 | 4.80 | 5.10 | 4.95 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 115 | 1.00 | -0.44 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 23.00 | 5.40 | 5.90 | 5.65 | 5.65 | +0.29 | +5.41% | 0.25 | 13 | 560 | 1.01 | -0.48 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 24.00 | 6.10 | 6.55 | 6.33 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 227 | 1.01 | -0.51 | 0.04 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 25.00 | 6.90 | 7.20 | 7.05 | 5.72 | 0.00 | 0.00% | 0.28 | 0 | 171 | 1.01 | -0.54 | 0.04 | -0.02 | 7/1/2026 | 7/8/2026 4:00:00 PM EST |
| 26.00 | 7.65 | 8.25 | 7.95 | 7.75 | +0.90 | +13.14% | 0.31 | 4 | 217 | 1.05 | -0.57 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 4:00:00 PM EST |
| 27.00 | 8.40 | 8.75 | 8.58 | 7.16 | 0.00 | 0.00% | 0.32 | 0 | 242 | 1.02 | -0.60 | 0.04 | -0.02 | 6/30/2026 | 7/8/2026 4:00:00 PM EST |
| 28.00 | 9.15 | 9.75 | 9.45 | 7.95 | 0.00 | 0.00% | 0.34 | 0 | 284 | 1.04 | -0.63 | 0.04 | -0.02 | 6/18/2026 | 7/8/2026 4:00:00 PM EST |
| 29.00 | 9.85 | 10.60 | 10.23 | 9.17 | 0.00 | 0.00% | 0.35 | 0 | 190 | 1.03 | -0.65 | 0.04 | -0.02 | 7/2/2026 | 7/8/2026 4:00:00 PM EST |
| 30.00 | 10.75 | 11.40 | 11.08 | 10.90 | 0.00 | 0.00% | 0.37 | 0 | 281 | 1.04 | -0.67 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 31.00 | 11.60 | 12.30 | 11.95 | 11.50 | 0.00 | 0.00% | 0.39 | 0 | 221 | 1.05 | -0.68 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 32.00 | 11.60 | 13.15 | 12.38 | 12.32 | 0.00 | 0.00% | 0.39 | 0 | 166 | 0.90 | -0.70 | 0.03 | -0.02 | 7/7/2026 | 7/8/2026 4:00:00 PM EST |
| 33.00 | 12.85 | 14.50 | 13.68 | 11.85 | 0.00 | 0.00% | 0.41 | 0 | 356 | 1.04 | -0.71 | 0.03 | -0.02 | 6/11/2026 | 7/8/2026 4:00:00 PM EST |
| 34.00 | 13.75 | 15.00 | 14.38 | 12.88 | 0.00 | 0.00% | 0.42 | 0 | 99 | 0.99 | -0.73 | 0.03 | -0.02 | 6/17/2026 | 7/8/2026 4:00:00 PM EST |
| 35.00 | 14.90 | 16.00 | 15.45 | 14.75 | 0.00 | 0.00% | 0.44 | 0 | 63 | 1.05 | -0.73 | 0.03 | -0.02 | 6/26/2026 | 7/8/2026 4:00:00 PM EST |
| 36.00 | 15.50 | 16.90 | 16.20 | 12.80 | 0.00 | 0.00% | 0.45 | 0 | 9 | 0.98 | -0.74 | 0.03 | -0.02 | 6/3/2026 | 7/8/2026 4:00:00 PM EST |
| 37.00 | 16.30 | 17.80 | 17.05 | % | 0.46 | 0 | 0 | 1.23 | -0.74 | 0.03 | -0.02 | 7/8/2026 4:00:00 PM EST | |||
| 38.00 | 17.30 | 18.80 | 18.05 | 13.60 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.26 | -0.75 | 0.03 | -0.02 | 6/1/2026 | 7/8/2026 4:00:00 PM EST |
| 39.00 | 18.20 | 19.70 | 18.95 | 15.95 | 0.00 | 0.00% | 0.49 | 0 | 79 | 1.27 | -0.76 | 0.02 | -0.02 | 6/16/2026 | 7/8/2026 4:00:00 PM EST |
| 40.00 | 19.10 | 20.45 | 19.78 | 15.97 | 0.00 | 0.00% | 0.49 | 0 | 53 | 1.22 | -0.77 | 0.02 | -0.02 | 6/15/2026 | 7/8/2026 4:00:00 PM EST |
| 41.00 | 20.15 | 21.40 | 20.78 | % | 0.51 | 0 | 0 | 1.23 | -0.77 | 0.02 | -0.02 | 7/8/2026 4:00:00 PM EST | |||
| 42.00 | 21.00 | 22.50 | 21.75 | % | 0.52 | 0 | 0 | 1.29 | -0.77 | 0.02 | -0.02 | 7/8/2026 4:00:00 PM EST | |||
| 43.00 | 21.95 | 23.55 | 22.75 | % | 0.53 | 0 | 0 | 1.33 | -0.77 | 0.02 | -0.02 | 7/8/2026 4:00:00 PM EST | |||
| 44.00 | 22.85 | 24.50 | 23.68 | % | 0.54 | 0 | 0 | 1.34 | -0.77 | 0.02 | -0.02 | 7/8/2026 4:00:00 PM EST | |||
| 45.00 | 23.85 | 25.45 | 24.65 | % | 0.55 | 0 | 0 | 1.35 | -0.77 | 0.02 | -0.02 | 7/8/2026 4:00:00 PM EST | |||
| 46.00 | 24.80 | 26.35 | 25.58 | % | 0.56 | 0 | 0 | 1.34 | -0.78 | 0.02 | -0.02 | 7/8/2026 4:00:00 PM EST | |||
| 47.00 | 25.75 | 27.30 | 26.53 | 20.90 | 0.00 | 0.00% | 0.56 | 0 | 25 | 1.35 | -0.79 | 0.02 | -0.02 | 6/1/2026 | 7/8/2026 4:00:00 PM EST |