Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $22.54 as of 9/18/2025 11:22:25 AM 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 | 18.30 | 18.90 | 18.60 | 10.80 | 0.00 | 0.00% | 3.72 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:00 AM EST |
| 7.50 | 14.70 | 17.55 | 16.13 | % | 2.15 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 8.00 | 15.50 | 15.75 | 15.63 | % | 1.95 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 9.00 | 13.25 | 16.00 | 14.63 | % | 1.63 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 10.00 | 13.35 | 13.70 | 13.53 | 12.60 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 10.50 | 11.95 | 14.30 | 13.13 | 7.85 | 0.00 | 0.00% | 1.25 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 11.00 | 12.40 | 12.70 | 12.55 | 11.70 | 0.00 | 0.00% | 1.14 | 0 | 16 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 11.50 | 11.30 | 12.20 | 11.75 | 6.20 | 0.00 | 0.00% | 1.02 | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 12.00 | 11.40 | 11.70 | 11.55 | 11.10 | +4.50 | +68.19% | 0.96 | 1 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 12.50 | 11.00 | 11.20 | 11.10 | 9.20 | 0.00 | 0.00% | 0.89 | 0 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 13.00 | 10.55 | 10.80 | 10.68 | 9.60 | 0.00 | 0.00% | 0.82 | 1 | 22 | 1.53 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 13.50 | 10.05 | 10.20 | 10.13 | 9.35 | +1.15 | +14.03% | 0.75 | 1 | 10 | 1.60 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 14.00 | 9.55 | 9.70 | 9.63 | 8.95 | +1.40 | +18.55% | 0.69 | 21 | 86 | 1.35 | 0.99 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 14.50 | 7.95 | 9.50 | 8.73 | 8.91 | +2.86 | +47.28% | 0.60 | 11 | 81 | 1.42 | 0.99 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 15.00 | 8.60 | 8.75 | 8.68 | 8.33 | +1.58 | +23.41% | 0.58 | 1 | 916 | 0.76 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 15.50 | 8.10 | 8.25 | 8.18 | 7.25 | 0.00 | 0.00% | 0.53 | 0 | 215 | 0.81 | 0.97 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 16.00 | 7.60 | 7.95 | 7.78 | 7.57 | +0.93 | +14.01% | 0.49 | 16 | 258 | 1.07 | 0.96 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 16.50 | 7.10 | 7.30 | 7.20 | 6.85 | +0.43 | +6.70% | 0.44 | 16 | 320 | 1.04 | 0.95 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 17.00 | 6.65 | 6.80 | 6.73 | 6.50 | +0.55 | +9.25% | 0.40 | 1,000 | 885 | 1.05 | 0.94 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 17.50 | 6.25 | 6.35 | 6.30 | 5.85 | +0.48 | +8.94% | 0.36 | 14 | 325 | 1.06 | 0.92 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 18.00 | 5.80 | 5.90 | 5.85 | 5.45 | +0.55 | +11.23% | 0.32 | 41 | 1,160 | 1.08 | 0.90 | 0.03 | -0.03 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 18.50 | 5.35 | 5.50 | 5.43 | 5.35 | +0.65 | +13.83% | 0.29 | 32 | 282 | 1.05 | 0.88 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 19.00 | 4.95 | 5.10 | 5.03 | 5.00 | +0.92 | +22.55% | 0.26 | 47 | 422 | 1.06 | 0.85 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 19.50 | 4.55 | 4.80 | 4.68 | 4.50 | +0.70 | +18.43% | 0.24 | 26 | 224 | 1.05 | 0.82 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 20.00 | 4.05 | 4.30 | 4.18 | 4.28 | +0.68 | +18.89% | 0.21 | 120 | 956 | 1.05 | 0.79 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 20.50 | 3.70 | 3.95 | 3.83 | 3.50 | +0.40 | +12.91% | 0.19 | 100 | 756 | 1.05 | 0.76 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 21.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.73 | +25.89% | 0.17 | 284 | 579 | 1.07 | 0.72 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 21.50 | 2.99 | 3.30 | 3.15 | 3.13 | +0.55 | +21.32% | 0.15 | 23 | 168 | 1.08 | 0.68 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 22.00 | 2.91 | 2.99 | 2.95 | 2.59 | +0.23 | +9.75% | 0.13 | 99 | 218 | 1.08 | 0.64 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 22.50 | 2.56 | 2.73 | 2.65 | 2.33 | +0.23 | +10.96% | 0.12 | 31 | 58 | 1.09 | 0.60 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 23.00 | 2.42 | 2.47 | 2.45 | 2.45 | +0.56 | +29.63% | 0.11 | 173 | 228 | 1.09 | 0.57 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 24.00 | 1.80 | 2.14 | 1.97 | 2.02 | +0.46 | +29.49% | 0.08 | 464 | 187 | 1.12 | 0.49 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 25.00 | 1.62 | 1.69 | 1.66 | 1.82 | +0.49 | +36.85% | 0.07 | 411 | 252 | 1.14 | 0.42 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 26.00 | 1.35 | 1.47 | 1.41 | 1.30 | +0.25 | +23.81% | 0.05 | 991 | 135 | 1.16 | 0.36 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 27.00 | 1.10 | 1.23 | 1.17 | 1.14 | % | 0.04 | 200 | 0 | 1.18 | 0.31 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 28.00 | 0.83 | 0.97 | 0.90 | 0.89 | % | 0.03 | 5 | 0 | 1.21 | 0.27 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 29.00 | 0.71 | 0.87 | 0.79 | 0.77 | % | 0.03 | 2 | 0 | 1.23 | 0.23 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 30.00 | 0.62 | 0.69 | 0.66 | 0.65 | +0.13 | +25.00% | 0.02 | 114 | 277 | 1.26 | 0.20 | 0.05 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 31.00 | 0.41 | 0.68 | 0.55 | % | 0.02 | 0 | 0 | 1.28 | 0.17 | 0.04 | -0.05 | 9/18/2025 10:59:00 AM EST | |||
| 32.00 | 0.24 | 0.51 | 0.38 | 0.46 | % | 0.01 | 5 | 0 | 1.30 | 0.15 | 0.04 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 33.00 | 0.16 | 0.63 | 0.40 | 0.35 | % | 0.01 | 8 | 0 | 1.34 | 0.13 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 34.00 | 0.19 | 0.45 | 0.32 | % | 0.01 | 0 | 0 | 1.35 | 0.11 | 0.03 | -0.04 | 9/18/2025 10:59:00 AM EST | |||
| 35.00 | 0.25 | 0.34 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 26 | 40 | 1.39 | 0.10 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:00 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:59:00 AM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 159 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 196 | 1.38 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 249 | 1.30 | -0.01 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 14.50 | 0.05 | 0.26 | 0.16 | 0.05 | -0.04 | -44.45% | 0.01 | 22 | 288 | 1.24 | -0.01 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 90 | 630 | 1.18 | -0.02 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 15.50 | 0.05 | 0.29 | 0.17 | 0.09 | -0.14 | -60.87% | 0.01 | 7 | 309 | 1.13 | -0.03 | 0.01 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 16.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.01 | 12 | 332 | 1.08 | -0.04 | 0.02 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 16.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.07 | -36.85% | 0.01 | 3 | 138 | 1.12 | -0.05 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 17.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.16 | -53.34% | 0.01 | 39 | 1,069 | 1.09 | -0.06 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 17.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.11 | -37.94% | 0.01 | 8 | 166 | 1.07 | -0.08 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 18.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.15 | -37.50% | 0.01 | 24 | 190 | 1.06 | -0.10 | 0.03 | -0.03 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 18.50 | 0.28 | 0.44 | 0.36 | 0.32 | -0.16 | -33.34% | 0.02 | 65 | 93 | 1.06 | -0.12 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 19.00 | 0.31 | 0.43 | 0.37 | 0.39 | -0.23 | -37.10% | 0.02 | 77 | 435 | 1.06 | -0.15 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 19.50 | 0.48 | 0.53 | 0.51 | 0.53 | -0.23 | -30.27% | 0.03 | 38 | 175 | 1.06 | -0.18 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 20.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.31 | -33.34% | 0.03 | 1,973 | 788 | 1.07 | -0.21 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 20.50 | 0.75 | 0.78 | 0.77 | 0.78 | -0.31 | -28.44% | 0.04 | 61 | 429 | 1.07 | -0.24 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 21.00 | 0.91 | 0.95 | 0.93 | 0.91 | -0.49 | -35.00% | 0.04 | 262 | 104 | 1.08 | -0.28 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 21.50 | 1.10 | 1.21 | 1.16 | 1.15 | -0.39 | -25.33% | 0.05 | 14 | 44 | 1.08 | -0.32 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 22.00 | 1.31 | 1.35 | 1.33 | 1.34 | -0.48 | -26.38% | 0.06 | 143 | 137 | 1.09 | -0.36 | 0.07 | -0.06 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 22.50 | 1.54 | 1.64 | 1.59 | 1.59 | -0.53 | -25.00% | 0.07 | 46 | 72 | 1.10 | -0.40 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 23.00 | 1.79 | 1.92 | 1.86 | 1.81 | -0.59 | -24.59% | 0.08 | 101 | 61 | 1.10 | -0.43 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 24.00 | 2.35 | 2.39 | 2.37 | 2.39 | -0.66 | -21.64% | 0.10 | 14 | 19 | 1.12 | -0.51 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 25.00 | 2.99 | 3.05 | 3.02 | 3.07 | -0.70 | -18.57% | 0.12 | 21 | 37 | 1.14 | -0.58 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 26.00 | 3.65 | 3.80 | 3.73 | 5.05 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.16 | -0.64 | 0.07 | -0.07 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 27.00 | 4.25 | 4.55 | 4.40 | 4.81 | % | 0.16 | 8 | 0 | 1.18 | -0.69 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 28.00 | 5.20 | 5.35 | 5.28 | % | 0.19 | 0 | 0 | 1.23 | -0.73 | 0.06 | -0.06 | 9/18/2025 10:59:00 AM EST | |||
| 29.00 | 5.70 | 6.25 | 5.98 | % | 0.21 | 0 | 0 | 1.25 | -0.77 | 0.05 | -0.06 | 9/18/2025 10:59:00 AM EST | |||
| 30.00 | 6.85 | 7.05 | 6.95 | 7.95 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.23 | -0.80 | 0.05 | -0.05 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 31.00 | 7.65 | 8.10 | 7.88 | % | 0.25 | 0 | 0 | 1.29 | -0.83 | 0.04 | -0.05 | 9/18/2025 10:59:00 AM EST | |||
| 32.00 | 8.60 | 9.60 | 9.10 | % | 0.28 | 0 | 0 | 1.33 | -0.85 | 0.04 | -0.05 | 9/18/2025 10:59:00 AM EST | |||
| 33.00 | 9.65 | 9.85 | 9.75 | % | 0.30 | 0 | 0 | 1.37 | -0.87 | 0.03 | -0.04 | 9/18/2025 10:59:00 AM EST | |||
| 34.00 | 10.60 | 10.85 | 10.73 | % | 0.32 | 0 | 0 | 1.39 | -0.89 | 0.03 | -0.04 | 9/18/2025 10:59:00 AM EST | |||
| 35.00 | 11.55 | 11.85 | 11.70 | 12.65 | -0.80 | -5.95% | 0.33 | 1 | 9 | 1.38 | -0.90 | 0.03 | -0.04 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |