Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $11.78 as of 10/19/2026 12:24:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 4.05 | 4.80 | 4.43 | 5.33 | % | 0.59 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST | |
| 8.00 | 3.50 | 4.75 | 4.13 | 3.75 | % | 0.52 | 3 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST | |
| 9.00 | 2.70 | 4.05 | 3.38 | 3.34 | % | 0.38 | 2 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST | |
| 10.00 | 1.66 | 3.00 | 2.33 | 2.36 | +0.45 | +23.56% | 0.23 | 2 | 1 | 6.39 | 0.97 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 11.00 | 0.97 | 1.11 | 1.04 | 1.28 | +0.28 | +28.00% | 0.09 | 1 | 1,853 | 1.38 | 0.82 | 0.26 | -0.04 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 11.50 | 0.66 | 0.71 | 0.69 | 0.68 | +0.03 | +4.62% | 0.06 | 2,250 | 457 | 0.79 | 0.66 | 0.35 | -0.05 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 12.00 | 0.39 | 0.40 | 0.40 | 0.39 | -0.01 | -2.50% | 0.03 | 1,385 | 545 | 0.79 | 0.48 | 0.39 | -0.05 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 12.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.04 | -16.00% | 0.02 | 683 | 1,329 | 0.83 | 0.30 | 0.33 | -0.04 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 13.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 922 | 1,040 | 0.83 | 0.18 | 0.23 | -0.03 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 13.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 235 | 558 | 0.87 | 0.10 | 0.15 | -0.02 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 191 | 1,879 | 0.91 | 0.06 | 0.09 | -0.02 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 1,099 | 1.11 | 0.02 | 0.04 | -0.01 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 308 | 818 | 1.11 | 0.01 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 292 | 1.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 24 | 541 | 1.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 16.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:59:08 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:59:08 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 766 | 1.76 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 176 | 4,081 | 1.99 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 146 | 4.66 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:59:08 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.39 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:59:08 AM EST |
| 19.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 256 | 4.95 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:59:08 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 935 | 2.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:59:08 AM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.82 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 9:59:08 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,230 | 2.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 9:59:08 AM EST |
| 21.50 | 0.00 | 0.74 | 0.37 | 0.01 | -0.02 | -66.67% | 0.02 | 1 | 79 | 5.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.36 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:59:08 AM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 75 | 6.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 9:59:08 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 234 | 4.06 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 9:59:08 AM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 52 | 5.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 9:59:08 AM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 3.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 9:59:08 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 229 | 3.53 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 9:59:08 AM EST |
| 27.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 6.60 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:59:08 AM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.95 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:59:08 AM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:59:08 AM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:59:08 AM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 78 | 1.07 | -0.03 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 11.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.07 | -38.89% | 0.01 | 348 | 1,575 | 0.82 | -0.18 | 0.26 | -0.04 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 11.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.13 | -35.14% | 0.02 | 524 | 393 | 0.85 | -0.34 | 0.35 | -0.05 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 12.00 | 0.46 | 0.49 | 0.48 | 0.49 | -0.11 | -18.34% | 0.04 | 124 | 331 | 0.85 | -0.52 | 0.39 | -0.05 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 12.50 | 0.71 | 0.83 | 0.77 | 0.75 | -0.10 | -11.77% | 0.06 | 45 | 259 | 0.86 | -0.70 | 0.33 | -0.04 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 13.00 | 1.12 | 1.21 | 1.17 | 1.15 | -0.06 | -4.96% | 0.09 | 12 | 501 | 0.77 | -0.82 | 0.23 | -0.03 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 13.50 | 1.47 | 1.96 | 1.72 | 1.74 | -0.01 | -0.58% | 0.13 | 4 | 222 | 1.33 | -0.90 | 0.15 | -0.02 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 14.00 | 2.00 | 2.22 | 2.11 | 2.16 | +0.02 | +0.94% | 0.15 | 17 | 230 | 1.38 | -0.94 | 0.09 | -0.02 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 14.50 | 2.24 | 3.90 | 3.07 | 3.07 | +0.36 | +13.29% | 0.21 | 12 | 321 | 4.18 | -0.98 | 0.04 | -0.01 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 15.00 | 3.00 | 3.20 | 3.10 | 3.07 | -0.07 | -2.23% | 0.21 | 11 | 349 | 2.30 | -0.99 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 15.50 | 3.45 | 3.95 | 3.70 | 3.60 | -0.05 | -1.37% | 0.24 | 3 | 418 | 5.76 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 16.00 | 3.70 | 4.30 | 4.00 | 4.12 | 0.00 | 0.00% | 0.25 | 0 | 27 | 2.67 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:59:08 AM EST |
| 16.50 | 4.45 | 4.70 | 4.58 | 4.60 | +0.02 | +0.44% | 0.28 | 7 | 128 | 4.45 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 17.00 | 4.90 | 5.20 | 5.05 | 5.20 | +0.02 | +0.39% | 0.30 | 1 | 63 | 2.66 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 17.50 | 5.35 | 6.00 | 5.68 | 6.32 | +0.66 | +11.67% | 0.32 | 1 | 1 | 6.58 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 18.00 | 5.70 | 7.45 | 6.58 | 5.85 | -0.20 | -3.31% | 0.37 | 3 | 18 | 5.31 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 18.50 | 6.20 | 8.65 | 7.43 | 6.34 | 0.00 | 0.00% | 0.40 | 0 | 1 | 7.04 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 9:59:08 AM EST |
| 19.00 | 6.90 | 7.50 | 7.20 | 7.19 | +0.02 | +0.28% | 0.38 | 4 | 12 | 3.90 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 19.50 | 7.20 | 9.65 | 8.43 | 4.55 | 0.00 | 0.00% | 0.43 | 0 | 4 | 7.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 9:59:08 AM EST |
| 20.00 | 7.70 | 9.80 | 8.75 | 5.41 | 0.00 | 0.00% | 0.44 | 0 | 1 | 7.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 9:59:08 AM EST |
| 20.50 | 8.20 | 10.65 | 9.43 | 4.78 | 0.00 | 0.00% | 0.46 | 0 | 1 | 7.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 9:59:08 AM EST |
| 21.00 | 8.90 | 9.65 | 9.28 | 9.00 | +3.20 | +55.18% | 0.44 | 2 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 21.50 | 9.35 | 11.20 | 10.28 | 10.30 | +2.95 | +40.14% | 0.48 | 2 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 22.00 | 9.90 | 11.60 | 10.75 | 10.73 | +3.95 | +58.26% | 0.49 | 2 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 22.50 | 10.20 | 12.50 | 11.35 | 5.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 9:59:08 AM EST |
| 23.00 | 10.70 | 13.00 | 11.85 | 11.89 | +5.14 | +76.15% | 0.52 | 1 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 23.50 | 11.30 | 13.50 | 12.40 | 12.32 | % | 0.53 | 1 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST | |
| 24.00 | 11.80 | 13.45 | 12.63 | 12.71 | +0.46 | +3.76% | 0.53 | 1 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 25.00 | 12.85 | 14.55 | 13.70 | 13.64 | +6.12 | +81.39% | 0.55 | 2 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 26.00 | 13.90 | 15.70 | 14.80 | 14.76 | +4.29 | +40.98% | 0.57 | 1 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:59:08 AM EST |
| 27.00 | 14.85 | 17.10 | 15.98 | % | 0.59 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:59:08 AM EST | |||
| 28.00 | 15.70 | 18.15 | 16.93 | 10.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/19/2026 9:59:08 AM EST |
| 30.00 | 17.70 | 20.15 | 18.93 | 13.78 | 0.00 | 0.00% | 0.63 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/19/2026 9:59:08 AM EST |