Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $9.05 as of 11/6/2026 10:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 11.75 | 9.68 | 9.45 | +1.18 | +14.27% | 9.68 | 4 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 2.00 | 6.60 | 10.80 | 8.70 | 8.50 | % | 4.35 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 3.00 | 5.60 | 9.80 | 7.70 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 4.00 | 5.30 | 7.80 | 6.55 | % | 1.64 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 5.00 | 4.10 | 6.80 | 5.45 | 5.76 | % | 1.09 | 1 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 6.00 | 3.85 | 5.30 | 4.58 | % | 0.76 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 6.50 | 2.80 | 4.70 | 3.75 | % | 0.58 | 0 | 0 | 4.13 | 0.99 | 0.01 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 7.00 | 2.53 | 4.70 | 3.62 | 2.94 | % | 0.52 | 2 | 0 | 4.55 | 0.99 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 7.50 | 2.17 | 4.50 | 3.34 | 3.20 | +1.70 | +113.34% | 0.45 | 27 | 55 | 3.94 | 0.96 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 8.00 | 2.34 | 3.50 | 2.92 | 2.98 | +1.97 | +195.05% | 0.36 | 9 | 8 | 3.13 | 0.93 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 8.50 | 1.92 | 2.55 | 2.24 | 2.30 | +1.18 | +105.36% | 0.26 | 23 | 55 | 3.18 | 0.89 | 0.09 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 9.00 | 1.70 | 2.16 | 1.93 | 1.90 | +1.15 | +153.34% | 0.21 | 136 | 98 | 1.47 | 0.83 | 0.12 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 9.50 | 1.02 | 2.19 | 1.61 | 1.56 | +1.01 | +183.64% | 0.17 | 213 | 148 | 1.61 | 0.76 | 0.15 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 10.00 | 1.15 | 1.41 | 1.28 | 1.18 | +0.83 | +237.15% | 0.13 | 556 | 296 | 1.58 | 0.67 | 0.18 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 10.50 | 0.84 | 0.95 | 0.90 | 0.90 | +0.66 | +275.00% | 0.09 | 893 | 1,230 | 1.35 | 0.57 | 0.19 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 11.00 | 0.64 | 0.69 | 0.67 | 0.65 | +0.47 | +261.12% | 0.06 | 1,386 | 317 | 1.32 | 0.47 | 0.20 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 11.50 | 0.44 | 0.50 | 0.47 | 0.46 | +0.36 | +360.00% | 0.04 | 1,207 | 409 | 1.30 | 0.38 | 0.20 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 12.00 | 0.31 | 0.35 | 0.33 | 0.34 | +0.27 | +385.72% | 0.03 | 1,078 | 2,865 | 1.32 | 0.29 | 0.18 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 12.50 | 0.19 | 0.24 | 0.22 | 0.24 | +0.19 | +380.00% | 0.02 | 432 | 4,129 | 1.35 | 0.22 | 0.15 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 13.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.10 | +200.00% | 0.01 | 1,117 | 1,325 | 1.33 | 0.16 | 0.13 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 13.50 | 0.05 | 0.11 | 0.08 | 0.11 | +0.09 | +450.00% | 0.01 | 152 | 371 | 1.36 | 0.12 | 0.10 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.07 | +350.00% | 0.01 | 727 | 904 | 1.37 | 0.08 | 0.08 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 14.50 | 0.04 | 0.09 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 2,156 | 306 | 1.40 | 0.06 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 99 | 726 | 1.39 | 0.04 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 15.50 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 91 | 188 | 1.57 | 0.02 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.05 | +250.00% | 0.01 | 9 | 511 | 1.83 | 0.02 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.31 | 0.16 | 0.02 | -0.09 | -81.82% | 0.01 | 2 | 89 | 2.03 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 96 | 1.86 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.11 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 13 | 192 | 1.69 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 90 | 4.21 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 51 | 2.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.87 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.67 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 208 | 5.44 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 12 | 5.54 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 1.29 | 0.65 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 16 | 6.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.60 | % | 0.04 | 1 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.56 | % | 0.04 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 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 | 0.01 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.06 | % | 0.54 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.85 | 0.93 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.34 | 0.17 | 0.02 | % | 0.03 | 51 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.04 | -0.01 | 0.01 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.46 | 0.23 | 0.03 | -0.07 | -70.00% | 0.03 | 1 | 26 | 2.92 | -0.01 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.60 | -92.31% | 0.00 | 167 | 59 | 1.64 | -0.04 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 8.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.16 | -72.73% | 0.01 | 611 | 114 | 1.60 | -0.07 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 8.50 | 0.12 | 0.14 | 0.13 | 0.11 | -0.29 | -72.50% | 0.02 | 87 | 127 | 1.48 | -0.11 | 0.09 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 9.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.44 | -67.70% | 0.02 | 452 | 216 | 1.46 | -0.17 | 0.12 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 9.50 | 0.23 | 0.37 | 0.30 | 0.31 | -0.58 | -65.17% | 0.03 | 312 | 139 | 1.34 | -0.24 | 0.15 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 10.00 | 0.47 | 0.53 | 0.50 | 0.48 | -0.72 | -60.00% | 0.05 | 584 | 557 | 1.40 | -0.33 | 0.18 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 10.50 | 0.69 | 0.75 | 0.72 | 0.85 | -0.78 | -47.86% | 0.07 | 171 | 86 | 1.38 | -0.43 | 0.19 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 11.00 | 0.93 | 1.08 | 1.01 | 0.95 | -1.10 | -53.66% | 0.09 | 289 | 586 | 1.39 | -0.53 | 0.20 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 11.50 | 0.58 | 1.79 | 1.19 | 1.43 | -1.52 | -51.53% | 0.10 | 12 | 2,922 | 1.13 | -0.62 | 0.20 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 12.00 | 1.35 | 2.19 | 1.77 | 1.58 | -1.58 | -50.00% | 0.15 | 121 | 3,436 | 1.52 | -0.71 | 0.18 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 12.50 | 1.80 | 2.56 | 2.18 | 2.28 | -0.36 | -13.64% | 0.17 | 18 | 168 | 1.75 | -0.78 | 0.15 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 13.00 | 2.28 | 3.20 | 2.74 | 2.49 | -1.50 | -37.60% | 0.21 | 4 | 128 | 1.79 | -0.84 | 0.13 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 13.50 | 2.24 | 3.55 | 2.90 | 2.88 | -1.95 | -40.38% | 0.21 | 3 | 221 | 2.57 | -0.88 | 0.10 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 14.00 | 2.96 | 4.90 | 3.93 | 3.35 | -1.06 | -24.04% | 0.28 | 12 | 58 | 4.10 | -0.92 | 0.08 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 14.50 | 3.60 | 4.40 | 4.00 | 3.65 | -0.62 | -14.52% | 0.28 | 3 | 39 | 2.74 | -0.94 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 15.00 | 4.20 | 5.00 | 4.60 | 4.25 | -0.37 | -8.01% | 0.31 | 5 | 93 | 2.89 | -0.96 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 15.50 | 3.70 | 6.45 | 5.08 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 9 | 4.72 | -0.98 | 0.03 | -0.01 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 16.00 | 5.10 | 5.65 | 5.38 | 5.39 | -1.51 | -21.89% | 0.34 | 1 | 214 | 3.30 | -0.98 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 16.50 | 5.05 | 7.25 | 6.15 | 6.65 | +1.39 | +26.43% | 0.37 | 2 | 42 | 5.03 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 17.00 | 5.85 | 7.65 | 6.75 | 7.20 | 0.00 | 0.00% | 0.40 | 0 | 18 | 4.64 | -0.99 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 17.50 | 5.30 | 8.90 | 7.10 | 6.69 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.43 | -1.00 | 0.01 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 18.00 | 6.60 | 8.95 | 7.78 | 7.59 | 0.00 | 0.00% | 0.43 | 0 | 32 | 5.44 | -1.00 | 0.01 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 18.50 | 7.10 | 9.45 | 8.28 | 7.29 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 19.00 | 7.20 | 9.75 | 8.48 | 8.08 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 19.50 | 7.95 | 10.25 | 9.10 | 9.83 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 20.00 | 8.00 | 11.40 | 9.70 | 8.06 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.91 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 3:59:54 PM EST |
| 20.50 | 8.55 | 11.30 | 9.93 | 8.91 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.37 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:54 PM EST |
| 21.00 | 9.15 | 12.40 | 10.78 | 9.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 3:59:54 PM EST |
| 21.50 | 9.95 | 12.90 | 11.43 | 11.12 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 22.00 | 9.65 | 13.40 | 11.53 | 9.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 3:59:54 PM EST |
| 22.50 | 9.75 | 13.90 | 11.83 | % | 0.53 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 23.00 | 10.80 | 14.40 | 12.60 | 8.36 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 3:59:54 PM EST |
| 24.00 | 11.40 | 15.40 | 13.40 | 13.76 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 25.00 | 13.20 | 16.30 | 14.75 | 13.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 3:59:54 PM EST |
| 26.00 | 14.20 | 16.95 | 15.58 | 10.29 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 3:59:54 PM EST |
| 30.00 | 18.20 | 20.75 | 19.48 | 19.59 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |