Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $15.54 as of 8/22/2025 8:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.50 | 14.60 | 14.55 | 16.76 | 0.00 | 0.00% | 14.55 | 0 | 16 | 3.75 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 13.50 | 13.60 | 13.55 | 15.15 | 0.00 | 0.00% | 6.78 | 0 | 19 | 2.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 12.15 | 13.00 | 12.58 | 12.15 | -2.10 | -14.74% | 4.19 | 1 | 36 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 11.50 | 11.65 | 11.58 | 10.95 | 0.00 | 0.00% | 2.90 | 0 | 59 | 1.99 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 10.15 | 10.65 | 10.40 | 9.90 | 0.00 | 0.00% | 2.08 | 0 | 595 | 1.66 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 9.50 | 9.65 | 9.58 | 8.78 | 0.00 | 0.00% | 1.60 | 0 | 1,090 | 1.53 | 0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 8.55 | 8.65 | 8.60 | 7.90 | 0.00 | 0.00% | 1.23 | 0 | 771 | 1.30 | 0.98 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 7.55 | 7.70 | 7.63 | 7.67 | +0.93 | +13.80% | 0.95 | 4 | 1,616 | 0.96 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 6.65 | 6.75 | 6.70 | 6.35 | +0.48 | +8.18% | 0.74 | 3 | 1,226 | 0.92 | 0.94 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 5.70 | 5.80 | 5.75 | 5.75 | +0.67 | +13.19% | 0.57 | 7 | 1,887 | 0.86 | 0.92 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 4.85 | 4.95 | 4.90 | 4.92 | +0.52 | +11.82% | 0.45 | 6 | 909 | 0.84 | 0.89 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 4.05 | 4.15 | 4.10 | 4.09 | +0.55 | +15.54% | 0.34 | 31 | 5,478 | 0.82 | 0.84 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 3.35 | 3.45 | 3.40 | 3.39 | +0.51 | +17.71% | 0.26 | 18 | 1,703 | 0.82 | 0.77 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 2.64 | 2.80 | 2.72 | 2.80 | +0.43 | +18.15% | 0.19 | 109 | 1,519 | 0.78 | 0.69 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 2.23 | 2.29 | 2.26 | 2.28 | +0.35 | +18.14% | 0.15 | 628 | 5,393 | 0.82 | 0.61 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 1.81 | 1.89 | 1.85 | 1.86 | +0.26 | +16.25% | 0.12 | 359 | 3,451 | 0.83 | 0.53 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 1.46 | 1.52 | 1.49 | 1.52 | +0.24 | +18.75% | 0.09 | 362 | 2,923 | 0.84 | 0.46 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 1.22 | 1.24 | 1.23 | 1.25 | +0.22 | +21.36% | 0.07 | 589 | 16,857 | 0.85 | 0.40 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.98 | 1.02 | 1.00 | 0.94 | +0.11 | +13.26% | 0.05 | 203 | 1,954 | 0.86 | 0.34 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.81 | 0.85 | 0.83 | 0.82 | +0.10 | +13.89% | 0.04 | 562 | 7,672 | 0.88 | 0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.67 | 0.71 | 0.69 | 0.66 | +0.06 | +10.00% | 0.03 | 135 | 2,272 | 0.89 | 0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.56 | 0.60 | 0.58 | 0.56 | +0.07 | +14.29% | 0.03 | 110 | 1,348 | 0.91 | 0.22 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 0.47 | 0.51 | 0.49 | 0.46 | +0.04 | +9.53% | 0.02 | 4 | 1,074 | 0.92 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 0.40 | 0.44 | 0.42 | 0.40 | +0.03 | +8.11% | 0.02 | 15 | 603 | 0.94 | 0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.35 | 0.37 | 0.36 | 0.35 | +0.03 | +9.38% | 0.01 | 870 | 18,629 | 0.96 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 0.29 | 0.33 | 0.31 | 0.31 | +0.04 | +14.82% | 0.01 | 1 | 1,366 | 0.97 | 0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.06 | -18.19% | 0.01 | 258 | 762 | 0.98 | 0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.02 | +9.53% | 0.01 | 260 | 846 | 0.99 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 94 | 1.03 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.16 | 0.21 | 0.19 | 0.21 | +0.03 | +16.67% | 0.01 | 10 | 1,410 | 1.02 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.18 | -51.43% | 0.01 | 1 | 70 | 1.04 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 0.12 | 0.25 | 0.19 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 703 | 1.10 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.38 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.32 | 0.04 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.37 | 0.19 | 0.12 | -0.07 | -36.85% | 0.01 | 1 | 675 | 1.35 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.07 | 0.37 | 0.22 | 0.25 | +0.09 | +56.25% | 0.01 | 4 | 1,438 | 1.20 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 0.02 | 0.35 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 456 | 1.14 | 0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 0.07 | 0.33 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 1 | 586 | 1.24 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 0.05 | 0.33 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,834 | 1.24 | 0.03 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 0.07 | 0.20 | 0.14 | 0.08 | -0.02 | -20.00% | 0.00 | 14 | 1,062 | 1.23 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.01 | 5 | 119 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 94 | 3.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 439 | 2.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,228 | 1.35 | -0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,352 | 1.20 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.02 | 0.15 | 0.09 | 0.07 | +0.03 | +75.00% | 0.01 | 1 | 1,635 | 1.15 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 2 | 4,766 | 0.99 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 538 | 1,753 | 0.94 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.08 | -30.77% | 0.02 | 281 | 1,921 | 0.87 | -0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 0.27 | 0.32 | 0.30 | 0.31 | -0.12 | -27.91% | 0.03 | 10 | 1,877 | 0.82 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 0.47 | 0.51 | 0.49 | 0.53 | -0.17 | -24.29% | 0.04 | 50 | 1,605 | 0.81 | -0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 0.76 | 0.80 | 0.78 | 0.76 | -0.26 | -25.49% | 0.06 | 39 | 2,984 | 0.81 | -0.23 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 1.14 | 1.18 | 1.16 | 1.16 | -0.31 | -21.09% | 0.08 | 54 | 1,580 | 0.81 | -0.31 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 1.62 | 1.86 | 1.74 | 1.62 | -0.41 | -20.20% | 0.12 | 92 | 2,295 | 0.81 | -0.39 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 2.18 | 2.26 | 2.22 | 2.19 | -0.46 | -17.36% | 0.14 | 138 | 1,846 | 0.82 | -0.47 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 2.84 | 2.89 | 2.87 | 2.90 | -0.42 | -12.66% | 0.17 | 226 | 3,509 | 0.83 | -0.54 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 3.55 | 3.65 | 3.60 | 3.63 | -0.49 | -11.90% | 0.20 | 175 | 1,065 | 0.85 | -0.60 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 4.30 | 4.40 | 4.35 | 4.40 | -0.57 | -11.47% | 0.23 | 7 | 529 | 0.85 | -0.66 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 5.15 | 5.25 | 5.20 | 5.25 | -0.75 | -12.50% | 0.26 | 133 | 418 | 0.88 | -0.71 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 5.95 | 6.10 | 6.03 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 129 | 0.87 | -0.75 | 0.06 | -0.02 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 6.90 | 7.00 | 6.95 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 347 | 0.91 | -0.78 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 7.80 | 7.90 | 7.85 | 7.80 | +0.80 | +11.43% | 0.34 | 2 | 287 | 0.92 | -0.82 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 24.00 | 8.70 | 8.85 | 8.78 | 8.15 | 0.00 | 0.00% | 0.37 | 0 | 127 | 0.93 | -0.84 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 9.65 | 10.10 | 9.88 | 9.60 | 0.00 | 0.00% | 0.40 | 0 | 145 | 0.93 | -0.86 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 10.60 | 10.75 | 10.68 | 10.55 | 0.00 | 0.00% | 0.41 | 0 | 83 | 0.94 | -0.88 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 11.45 | 11.70 | 11.58 | 10.10 | 0.00 | 0.00% | 0.43 | 0 | 25 | 0.66 | -0.89 | 0.03 | -0.01 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 28.00 | 12.50 | 12.70 | 12.60 | 13.41 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.00 | -0.90 | 0.03 | -0.01 | 7/11/2025 | 8/22/2025 3:59:58 PM EST |
| 29.00 | 13.10 | 13.65 | 13.38 | 12.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.54 | -0.92 | 0.03 | -0.01 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 14.50 | 14.60 | 14.55 | 15.40 | 0.00 | 0.00% | 0.49 | 0 | 115 | 1.01 | -0.92 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 31.00 | 15.40 | 15.60 | 15.50 | 15.37 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.13 | -0.93 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 16.40 | 17.05 | 16.73 | 16.36 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.11 | -0.94 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 33.00 | 17.40 | 17.90 | 17.65 | 15.92 | 0.00 | 0.00% | 0.53 | 0 | 26 | 1.14 | -0.96 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 34.00 | 18.40 | 18.55 | 18.48 | 18.90 | +2.03 | +12.04% | 0.54 | 1 | 30 | 1.18 | -0.97 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 18.50 | 19.55 | 19.03 | 18.00 | 0.00 | 0.00% | 0.54 | 0 | 22 | 1.55 | -0.97 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 36.00 | 20.40 | 20.55 | 20.48 | 19.80 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.25 | -0.97 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 37.00 | 21.40 | 21.55 | 21.48 | 19.87 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.76 | -0.97 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 38.00 | 22.40 | 22.70 | 22.55 | 20.57 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.85 | -0.97 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 39.00 | 21.80 | 25.20 | 23.50 | 20.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.41 | -0.97 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |