Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $17.51 as of 8/27/2026 3:10:40 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 | 11.65 | 14.00 | 12.83 | 16.55 | 0.00 | 0.00% | 2.57 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 2:59:02 PM EST |
| 8.00 | 9.70 | 10.60 | 10.15 | 9.90 | 0.00 | 0.00% | 1.27 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 9.00 | 8.65 | 9.65 | 9.15 | 7.94 | 0.00 | 0.00% | 1.02 | 0 | 10 | 0.00 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 8/27/2026 2:59:02 PM EST |
| 10.00 | 7.80 | 8.50 | 8.15 | 11.22 | 0.00 | 0.00% | 0.82 | 0 | 68 | 1.41 | 0.98 | 0.01 | 0.00 | 8/13/2026 | 8/27/2026 2:59:02 PM EST |
| 11.00 | 6.80 | 7.60 | 7.20 | 7.20 | 0.00 | 0.00% | 0.65 | 0 | 122 | 1.31 | 0.97 | 0.01 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 12.00 | 5.85 | 6.75 | 6.30 | 8.07 | 0.00 | 0.00% | 0.53 | 0 | 223 | 1.24 | 0.94 | 0.02 | -0.01 | 8/6/2026 | 8/27/2026 2:59:02 PM EST |
| 13.00 | 4.95 | 5.80 | 5.38 | 6.35 | 0.00 | 0.00% | 0.41 | 0 | 78 | 1.10 | 0.90 | 0.03 | -0.01 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 14.00 | 4.25 | 4.95 | 4.60 | 4.25 | 0.00 | 0.00% | 0.33 | 0 | 165 | 0.77 | 0.85 | 0.05 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 15.00 | 3.55 | 4.00 | 3.78 | 3.84 | +0.32 | +9.10% | 0.25 | 10 | 784 | 0.72 | 0.79 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 16.00 | 3.00 | 3.25 | 3.13 | 3.15 | +0.30 | +10.53% | 0.20 | 4 | 196 | 0.74 | 0.72 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 17.00 | 2.54 | 2.79 | 2.67 | 2.50 | +0.15 | +6.39% | 0.16 | 59 | 395 | 0.74 | 0.64 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 18.00 | 2.08 | 2.16 | 2.12 | 2.06 | +0.16 | +8.43% | 0.12 | 270 | 537 | 0.76 | 0.57 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 19.00 | 1.68 | 1.71 | 1.70 | 1.71 | +0.21 | +14.00% | 0.09 | 148 | 435 | 0.76 | 0.49 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 20.00 | 1.34 | 1.37 | 1.36 | 1.35 | +0.12 | +9.76% | 0.07 | 10,197 | 1,637 | 0.76 | 0.42 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 21.00 | 1.07 | 1.11 | 1.09 | 1.09 | -0.02 | -1.81% | 0.05 | 56 | 833 | 0.78 | 0.36 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 22.00 | 0.87 | 0.90 | 0.89 | 0.87 | +0.07 | +8.75% | 0.04 | 102 | 3,063 | 0.78 | 0.30 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 23.00 | 0.70 | 0.73 | 0.72 | 0.67 | -0.01 | -1.48% | 0.03 | 37 | 615 | 0.79 | 0.25 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 24.00 | 0.57 | 0.61 | 0.59 | 0.59 | +0.06 | +11.33% | 0.02 | 6 | 873 | 0.80 | 0.21 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 25.00 | 0.47 | 0.50 | 0.49 | 0.47 | +0.04 | +9.31% | 0.02 | 88 | 1,873 | 0.81 | 0.18 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 26.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.02 | -4.77% | 0.02 | 2 | 450 | 0.83 | 0.15 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 27.00 | 0.29 | 0.35 | 0.32 | 0.31 | +0.01 | +3.34% | 0.01 | 10 | 2,486 | 0.83 | 0.13 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 28.00 | 0.23 | 0.32 | 0.28 | 0.22 | -0.06 | -21.43% | 0.01 | 21 | 650 | 0.86 | 0.11 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 29.00 | 0.19 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,644 | 0.85 | 0.09 | 0.03 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 30.00 | 0.16 | 0.24 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 49 | 2,583 | 0.88 | 0.08 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 31.00 | 0.12 | 0.23 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.89 | 0.07 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 32.00 | 0.10 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.89 | 0.06 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 33.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.26 | -72.23% | 0.00 | 2 | 422 | 0.90 | 0.05 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 34.00 | 0.01 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.86 | 0.05 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 7 | 1,776 | 0.98 | 0.04 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.10 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/27/2026 2:59:02 PM EST |
| 37.00 | 0.07 | 0.18 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.03 | 0.02 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 38.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.14 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.16 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/27/2026 2:59:02 PM EST |
| 40.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 1,237 | 1.08 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.20 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 2:59:02 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.23 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 2:59:02 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.24 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 2:59:02 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 140 | 1.23 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 45.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.09 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 46.00 | 0.00 | 0.12 | 0.06 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/27/2026 2:59:02 PM EST |
| 47.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 80 | 228 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 165 | 2.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 1.18 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 2:59:02 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.08 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 2:59:02 PM EST |
| 10.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 10 | 130 | 0.84 | -0.02 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.83 | -0.03 | 0.01 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 12.00 | 0.09 | 0.21 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 975 | 0.78 | -0.06 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 13.00 | 0.23 | 0.30 | 0.27 | 0.26 | -0.06 | -18.75% | 0.02 | 47 | 223 | 0.78 | -0.10 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 14.00 | 0.40 | 0.48 | 0.44 | 0.44 | -0.09 | -16.99% | 0.03 | 2 | 783 | 0.77 | -0.15 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 15.00 | 0.64 | 0.70 | 0.67 | 0.67 | -0.14 | -17.29% | 0.04 | 31 | 1,955 | 0.75 | -0.21 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 16.00 | 0.99 | 1.01 | 1.00 | 1.01 | -0.18 | -15.13% | 0.06 | 10,026 | 615 | 0.75 | -0.28 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 17.00 | 1.40 | 1.43 | 1.42 | 1.45 | -0.10 | -6.46% | 0.08 | 27 | 7,617 | 0.75 | -0.36 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 18.00 | 1.89 | 1.94 | 1.92 | 1.91 | -0.34 | -15.12% | 0.11 | 169 | 3,452 | 0.76 | -0.43 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 19.00 | 2.50 | 2.53 | 2.52 | 2.50 | -0.35 | -12.29% | 0.13 | 207 | 1,273 | 0.75 | -0.51 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 20.00 | 3.15 | 3.25 | 3.20 | 3.25 | -0.30 | -8.46% | 0.16 | 2,564 | 18,191 | 0.77 | -0.58 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 21.00 | 3.80 | 4.00 | 3.90 | 3.85 | -0.37 | -8.77% | 0.19 | 37 | 884 | 0.78 | -0.64 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 22.00 | 4.60 | 4.90 | 4.75 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 410 | 0.80 | -0.70 | 0.07 | -0.02 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 23.00 | 5.40 | 5.95 | 5.68 | 5.91 | 0.00 | 0.00% | 0.25 | 0 | 679 | 0.85 | -0.75 | 0.06 | -0.02 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 24.00 | 6.20 | 6.70 | 6.45 | 6.79 | 0.00 | 0.00% | 0.27 | 0 | 266 | 0.80 | -0.79 | 0.05 | -0.02 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 25.00 | 7.15 | 7.60 | 7.38 | 7.28 | -0.33 | -4.34% | 0.30 | 1 | 150 | 0.83 | -0.82 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 26.00 | 7.85 | 8.55 | 8.20 | 8.28 | -0.10 | -1.20% | 0.32 | 3 | 229 | 0.99 | -0.85 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 27.00 | 8.80 | 9.50 | 9.15 | 9.22 | +1.12 | +13.83% | 0.34 | 5 | 150 | 1.02 | -0.87 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 2:59:02 PM EST |
| 28.00 | 9.80 | 10.45 | 10.13 | 8.91 | 0.00 | 0.00% | 0.36 | 0 | 256 | 1.05 | -0.89 | 0.03 | -0.01 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 29.00 | 10.65 | 11.55 | 11.10 | 9.95 | 0.00 | 0.00% | 0.38 | 0 | 194 | 1.16 | -0.91 | 0.03 | -0.01 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 30.00 | 11.60 | 12.45 | 12.03 | 12.50 | 0.00 | 0.00% | 0.40 | 0 | 244 | 1.16 | -0.92 | 0.03 | -0.01 | 8/26/2026 | 8/27/2026 2:59:02 PM EST |
| 31.00 | 12.60 | 13.55 | 13.08 | 12.15 | 0.00 | 0.00% | 0.42 | 0 | 220 | 1.26 | -0.93 | 0.02 | -0.01 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 32.00 | 13.55 | 14.45 | 14.00 | 12.80 | 0.00 | 0.00% | 0.44 | 0 | 147 | 1.25 | -0.94 | 0.02 | -0.01 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 33.00 | 14.50 | 15.45 | 14.98 | 16.40 | 0.00 | 0.00% | 0.45 | 0 | 355 | 1.30 | -0.95 | 0.02 | -0.01 | 7/30/2026 | 8/27/2026 2:59:02 PM EST |
| 34.00 | 15.50 | 16.45 | 15.98 | 14.75 | 0.00 | 0.00% | 0.47 | 0 | 90 | 1.34 | -0.95 | 0.02 | -0.01 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 35.00 | 16.55 | 17.40 | 16.98 | 15.70 | 0.00 | 0.00% | 0.49 | 0 | 65 | 1.35 | -0.96 | 0.01 | -0.01 | 8/7/2026 | 8/27/2026 2:59:02 PM EST |
| 36.00 | 17.55 | 18.70 | 18.13 | 16.70 | 0.00 | 0.00% | 0.50 | 0 | 32 | 1.57 | -0.98 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 37.00 | 18.50 | 19.70 | 19.10 | % | 0.52 | 0 | 0 | 1.62 | -0.98 | 0.01 | 0.00 | 8/27/2026 2:59:02 PM EST | |||
| 38.00 | 19.40 | 21.40 | 20.40 | 18.70 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.01 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 2:59:02 PM EST |
| 39.00 | 20.40 | 21.70 | 21.05 | 18.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/27/2026 2:59:02 PM EST |
| 40.00 | 21.30 | 23.40 | 22.35 | 23.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 8/27/2026 2:59:02 PM EST |
| 41.00 | 22.40 | 23.60 | 23.00 | % | 0.56 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 8/27/2026 2:59:02 PM EST | |||
| 42.00 | 23.40 | 24.55 | 23.98 | % | 0.57 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 8/27/2026 2:59:02 PM EST | |||
| 43.00 | 24.40 | 25.65 | 25.03 | % | 0.58 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 8/27/2026 2:59:02 PM EST | |||
| 44.00 | 25.20 | 26.45 | 25.83 | % | 0.59 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 8/27/2026 2:59:02 PM EST | |||
| 45.00 | 26.40 | 27.65 | 27.03 | % | 0.60 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 8/27/2026 2:59:02 PM EST | |||
| 46.00 | 27.20 | 29.40 | 28.30 | % | 0.62 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 2:59:02 PM EST | |||
| 47.00 | 28.35 | 29.65 | 29.00 | 20.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/27/2026 2:59:02 PM EST |