Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $16.72 as of 7/20/2026 8:48:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.60 | 15.20 | 13.90 | 22.10 | 0.00 | 0.00% | 4.63 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:08 PM EST |
| 5.00 | 10.70 | 13.25 | 11.98 | 18.75 | 0.00 | 0.00% | 2.40 | 0 | 3 | 0.00 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:08 PM EST |
| 8.00 | 8.85 | 10.15 | 9.50 | 8.79 | 0.00 | 0.00% | 1.19 | 0 | 6 | 1.64 | 0.94 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 10.00 | 7.25 | 8.50 | 7.88 | 7.90 | +0.43 | +5.76% | 0.79 | 28 | 66 | 1.10 | 0.88 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 11.00 | 6.50 | 7.75 | 7.13 | 7.22 | +0.53 | +7.93% | 0.65 | 32 | 13 | 1.07 | 0.85 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 12.00 | 5.85 | 7.10 | 6.48 | 6.57 | -5.40 | -45.12% | 0.54 | 4 | 23 | 1.06 | 0.81 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 13.00 | 5.20 | 6.35 | 5.78 | 5.87 | +0.09 | +1.56% | 0.44 | 6 | 56 | 1.02 | 0.78 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 14.00 | 4.95 | 5.45 | 5.20 | 5.30 | +0.07 | +1.34% | 0.37 | 5 | 25 | 1.01 | 0.74 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 15.00 | 4.25 | 5.00 | 4.63 | 4.60 | +0.30 | +6.98% | 0.31 | 1 | 559 | 0.98 | 0.70 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 16.00 | 3.90 | 4.55 | 4.23 | 4.24 | +0.43 | +11.29% | 0.26 | 1 | 64 | 0.99 | 0.66 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 17.00 | 3.45 | 4.05 | 3.75 | 3.85 | +0.05 | +1.32% | 0.22 | 14 | 78 | 0.97 | 0.62 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 18.00 | 3.30 | 3.90 | 3.60 | 3.37 | -0.03 | -0.89% | 0.20 | 58 | 472 | 1.03 | 0.58 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 19.00 | 2.81 | 3.25 | 3.03 | 3.22 | +0.23 | +7.70% | 0.16 | 2 | 70 | 0.97 | 0.54 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 20.00 | 2.62 | 3.10 | 2.86 | 2.91 | -0.09 | -3.00% | 0.14 | 12 | 570 | 1.00 | 0.50 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 21.00 | 2.26 | 2.96 | 2.61 | 2.54 | -0.01 | -0.40% | 0.12 | 10 | 70 | 1.00 | 0.47 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 22.00 | 1.86 | 2.71 | 2.29 | 2.40 | +0.02 | +0.84% | 0.10 | 1 | 150 | 0.98 | 0.44 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 23.00 | 1.84 | 2.63 | 2.24 | 2.20 | +0.27 | +13.99% | 0.10 | 2 | 643 | 1.03 | 0.41 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 24.00 | 1.50 | 2.43 | 1.97 | 1.99 | +0.08 | +4.19% | 0.08 | 21 | 256 | 1.01 | 0.39 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 25.00 | 1.50 | 2.00 | 1.75 | 1.97 | +0.17 | +9.45% | 0.07 | 106 | 963 | 1.00 | 0.36 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 26.00 | 1.51 | 1.94 | 1.73 | 1.64 | -0.06 | -3.53% | 0.07 | 7 | 323 | 1.03 | 0.34 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 27.00 | 1.38 | 1.85 | 1.62 | 1.60 | -0.04 | -2.44% | 0.06 | 1 | 534 | 1.04 | 0.32 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 28.00 | 1.26 | 1.94 | 1.60 | 1.38 | -0.05 | -3.50% | 0.06 | 1 | 390 | 1.08 | 0.30 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 29.00 | 1.03 | 1.97 | 1.50 | 1.30 | +0.03 | +2.37% | 0.05 | 19 | 184 | 1.08 | 0.28 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 30.00 | 1.00 | 1.48 | 1.24 | 1.15 | -0.12 | -9.45% | 0.04 | 37 | 1,264 | 1.04 | 0.27 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 31.00 | 0.78 | 1.40 | 1.09 | 1.02 | -0.03 | -2.86% | 0.04 | 8 | 213 | 1.03 | 0.25 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 32.00 | 0.90 | 1.40 | 1.15 | 1.10 | +0.07 | +6.80% | 0.04 | 20 | 390 | 1.08 | 0.23 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 33.00 | 0.64 | 1.23 | 0.94 | 0.95 | -0.50 | -34.49% | 0.03 | 6 | 323 | 1.03 | 0.22 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 34.00 | 0.68 | 1.15 | 0.92 | 0.84 | -0.17 | -16.84% | 0.03 | 10 | 278 | 1.05 | 0.21 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 35.00 | 0.70 | 1.25 | 0.98 | 0.80 | +0.02 | +2.57% | 0.03 | 2 | 2,423 | 1.10 | 0.20 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 36.00 | 0.28 | 1.03 | 0.66 | 0.65 | -0.26 | -28.58% | 0.02 | 1 | 278 | 0.98 | 0.19 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 37.00 | 0.25 | 1.00 | 0.63 | 0.65 | -0.14 | -17.73% | 0.02 | 10 | 1,504 | 0.99 | 0.18 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 38.00 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 270 | 1.01 | 0.17 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 39.00 | 0.34 | 0.88 | 0.61 | 0.55 | -0.67 | -54.92% | 0.02 | 2 | 282 | 1.04 | 0.16 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 40.00 | 0.49 | 0.99 | 0.74 | 0.58 | -0.02 | -3.34% | 0.02 | 16 | 695 | 1.12 | 0.15 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 41.00 | 0.41 | 0.98 | 0.70 | 0.55 | -0.02 | -3.51% | 0.02 | 2 | 141 | 1.11 | 0.14 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 42.00 | 0.45 | 0.86 | 0.66 | 0.50 | -0.12 | -19.36% | 0.02 | 30 | 576 | 1.13 | 0.14 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 43.00 | 0.01 | 1.28 | 0.65 | 0.59 | -0.38 | -39.18% | 0.02 | 1 | 12 | 0.99 | 0.13 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 44.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.13 | 0.02 | -0.01 | 7/13/2026 | 7/20/2026 4:00:08 PM EST |
| 45.00 | 0.17 | 0.68 | 0.43 | 0.40 | -0.02 | -4.77% | 0.01 | 2 | 1,172 | 1.05 | 0.12 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 46.00 | 0.13 | 0.63 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.04 | 0.12 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 47.00 | 0.32 | 0.42 | 0.37 | 0.35 | -0.08 | -18.61% | 0.01 | 3 | 221 | 1.08 | 0.11 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 50.00 | 0.07 | 0.61 | 0.34 | 0.27 | -0.08 | -22.86% | 0.01 | 3,753 | 377 | 1.05 | 0.10 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.99 | 0.08 | 0.01 | -0.01 | 7/14/2026 | 7/20/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.15 | 0.05 | 0.01 | 0.00 | 7/13/2026 | 7/20/2026 4:00:08 PM EST |
| 65.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 82 | 3,287 | 0.96 | 0.05 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.59 | 0.80 | 0.15 | 0.00 | 0.00% | 0.27 | 0 | 20 | 4.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/20/2026 4:00:08 PM EST |
| 5.00 | 0.03 | 0.17 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 450 | 1.17 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 8.00 | 0.01 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 794 | 0.91 | -0.06 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 10.00 | 0.58 | 0.99 | 0.79 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 812 | 1.04 | -0.12 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 11.00 | 0.44 | 1.30 | 0.87 | 0.89 | -0.05 | -5.32% | 0.08 | 11 | 81 | 0.93 | -0.15 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 12.00 | 1.24 | 1.49 | 1.37 | 1.20 | -0.09 | -6.98% | 0.11 | 10 | 150 | 0.98 | -0.19 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 13.00 | 1.60 | 1.95 | 1.78 | 1.69 | 0.00 | 0.00% | 0.14 | 0 | 124 | 1.01 | -0.22 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 14.00 | 2.05 | 2.42 | 2.24 | 2.02 | 0.00 | 0.00% | 0.16 | 0 | 59 | 1.01 | -0.26 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 15.00 | 2.55 | 2.85 | 2.70 | 2.60 | +0.10 | +4.00% | 0.18 | 3 | 1,271 | 1.00 | -0.30 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 16.00 | 3.05 | 3.55 | 3.30 | 3.09 | +0.03 | +0.98% | 0.21 | 21 | 534 | 1.02 | -0.34 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 17.00 | 3.65 | 4.05 | 3.85 | 3.72 | 0.00 | 0.00% | 0.23 | 0 | 481 | 1.01 | -0.38 | 0.04 | -0.02 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 18.00 | 4.25 | 4.50 | 4.38 | 4.33 | +0.15 | +3.59% | 0.24 | 30 | 2,220 | 0.99 | -0.42 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 19.00 | 4.95 | 5.35 | 5.15 | 5.08 | +0.08 | +1.60% | 0.27 | 2 | 173 | 1.01 | -0.46 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 20.00 | 5.10 | 6.05 | 5.58 | 5.60 | -0.10 | -1.76% | 0.28 | 10 | 1,698 | 0.94 | -0.50 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 21.00 | 6.20 | 6.90 | 6.55 | 6.40 | 0.00 | 0.00% | 0.31 | 2 | 43 | 1.01 | -0.53 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 22.00 | 6.95 | 7.55 | 7.25 | 7.05 | 0.00 | 0.00% | 0.33 | 0 | 165 | 1.03 | -0.56 | 0.04 | -0.02 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 23.00 | 7.80 | 8.25 | 8.03 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 766 | 0.99 | -0.59 | 0.04 | -0.02 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 24.00 | 8.70 | 9.30 | 9.00 | 8.74 | 0.00 | 0.00% | 0.38 | 0 | 311 | 1.06 | -0.61 | 0.04 | -0.02 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 25.00 | 9.45 | 10.05 | 9.75 | 9.63 | 0.00 | 0.00% | 0.39 | 0 | 779 | 1.02 | -0.64 | 0.04 | -0.02 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 26.00 | 10.00 | 10.85 | 10.43 | 8.20 | 0.00 | 0.00% | 0.40 | 0 | 327 | 0.97 | -0.66 | 0.04 | -0.02 | 7/10/2026 | 7/20/2026 4:00:08 PM EST |
| 27.00 | 11.25 | 12.20 | 11.73 | 11.25 | 0.00 | 0.00% | 0.43 | 0 | 377 | 1.11 | -0.68 | 0.04 | -0.02 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 28.00 | 12.05 | 12.40 | 12.23 | 11.80 | 0.00 | 0.00% | 0.44 | 0 | 230 | 1.00 | -0.70 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 29.00 | 11.85 | 13.85 | 12.85 | 12.65 | 0.00 | 0.00% | 0.44 | 0 | 367 | 1.24 | -0.72 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 30.00 | 13.55 | 14.40 | 13.98 | 14.37 | 0.00 | 0.00% | 0.47 | 0 | 550 | 0.98 | -0.73 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 31.00 | 14.40 | 15.35 | 14.88 | 10.50 | 0.00 | 0.00% | 0.48 | 0 | 224 | 0.97 | -0.75 | 0.03 | -0.01 | 6/22/2026 | 7/20/2026 4:00:08 PM EST |
| 32.00 | 14.55 | 16.80 | 15.68 | 14.35 | 0.00 | 0.00% | 0.49 | 0 | 118 | 1.33 | -0.77 | 0.03 | -0.01 | 7/13/2026 | 7/20/2026 4:00:08 PM EST |
| 33.00 | 15.50 | 17.75 | 16.63 | 15.00 | 0.00 | 0.00% | 0.50 | 0 | 42 | 1.35 | -0.78 | 0.03 | -0.01 | 7/13/2026 | 7/20/2026 4:00:08 PM EST |
| 34.00 | 16.45 | 18.70 | 17.58 | 13.15 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.37 | -0.79 | 0.03 | -0.01 | 6/5/2026 | 7/20/2026 4:00:08 PM EST |
| 35.00 | 17.40 | 19.65 | 18.53 | 14.42 | 0.00 | 0.00% | 0.53 | 0 | 120 | 1.39 | -0.80 | 0.03 | -0.01 | 6/17/2026 | 7/20/2026 4:00:08 PM EST |
| 36.00 | 18.30 | 20.55 | 19.43 | 15.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.38 | -0.81 | 0.03 | -0.01 | 6/18/2026 | 7/20/2026 4:00:08 PM EST |
| 37.00 | 19.30 | 21.50 | 20.40 | 16.15 | 0.00 | 0.00% | 0.55 | 0 | 22 | 1.40 | -0.82 | 0.03 | -0.01 | 6/24/2026 | 7/20/2026 4:00:08 PM EST |
| 38.00 | 20.25 | 22.45 | 21.35 | 15.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.41 | -0.83 | 0.02 | -0.01 | 5/26/2026 | 7/20/2026 4:00:08 PM EST |
| 39.00 | 21.25 | 23.40 | 22.33 | % | 0.57 | 0 | 0 | 1.42 | -0.84 | 0.02 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 40.00 | 22.70 | 23.85 | 23.28 | 16.80 | 0.00 | 0.00% | 0.58 | 0 | 38 | 1.25 | -0.85 | 0.02 | -0.01 | 5/26/2026 | 7/20/2026 4:00:08 PM EST |
| 41.00 | 23.30 | 24.95 | 24.13 | % | 0.59 | 0 | 0 | 1.31 | -0.86 | 0.02 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 42.00 | 24.50 | 26.10 | 25.30 | 21.10 | 0.00 | 0.00% | 0.60 | 0 | 58 | 1.39 | -0.86 | 0.02 | -0.01 | 4/17/2026 | 7/20/2026 4:00:08 PM EST |
| 43.00 | 25.10 | 27.30 | 26.20 | % | 0.61 | 0 | 0 | 1.49 | -0.87 | 0.02 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 44.00 | 26.05 | 28.25 | 27.15 | % | 0.62 | 0 | 0 | 1.49 | -0.87 | 0.02 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 45.00 | 27.00 | 29.45 | 28.23 | % | 0.63 | 0 | 23 | 1.58 | -0.88 | 0.02 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 46.00 | 28.00 | 30.20 | 29.10 | % | 0.63 | 0 | 0 | 1.52 | -0.88 | 0.02 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 47.00 | 28.95 | 31.20 | 30.08 | 23.60 | 0.00 | 0.00% | 0.64 | 0 | 62 | 1.54 | -0.89 | 0.02 | -0.01 | 6/9/2026 | 7/20/2026 4:00:08 PM EST |
| 50.00 | 31.95 | 34.05 | 33.00 | % | 0.66 | 0 | 0 | 1.55 | -0.90 | 0.02 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 55.00 | 36.95 | 39.50 | 38.23 | % | 0.70 | 0 | 0 | 1.81 | -0.92 | 0.01 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 60.00 | 41.15 | 45.10 | 43.13 | 33.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.07 | -0.95 | 0.01 | 0.00 | 5/22/2026 | 7/20/2026 4:00:08 PM EST |
| 65.00 | 46.15 | 49.50 | 47.83 | 42.13 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.13 | -0.95 | 0.01 | 0.00 | 6/29/2026 | 7/20/2026 4:00:08 PM EST |