Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $29.21 as of 10/3/2025 3:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 21.40 | 22.90 | 22.15 | 16.56 | 0.00 | 0.00% | 2.01 | 0 | 16 | 2.99 | 0.99 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 20.00 | 22.60 | 21.30 | 13.95 | 0.00 | 0.00% | 1.78 | 0 | 3 | 3.14 | 0.98 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 13.00 | 19.70 | 20.80 | 20.25 | 16.10 | 0.00 | 0.00% | 1.56 | 0 | 2 | 2.63 | 0.98 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 14.00 | 18.75 | 19.65 | 19.20 | 9.90 | 0.00 | 0.00% | 1.37 | 0 | 23 | 2.43 | 0.97 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 17.90 | 18.25 | 18.08 | 18.34 | +6.10 | +49.84% | 1.21 | 7 | 44 | 1.32 | 0.96 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 16.00 | 16.90 | 17.25 | 17.08 | 15.80 | +6.28 | +65.97% | 1.07 | 1 | 38 | 1.31 | 0.95 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 17.00 | 16.00 | 16.30 | 16.15 | 16.29 | +7.25 | +80.20% | 0.95 | 2 | 41 | 1.39 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 18.00 | 15.10 | 15.70 | 15.40 | 15.18 | +3.93 | +34.94% | 0.86 | 23 | 118 | 1.34 | 0.93 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 19.00 | 14.20 | 14.55 | 14.38 | 14.55 | +3.74 | +34.60% | 0.76 | 88 | 147 | 1.27 | 0.91 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 13.40 | 13.70 | 13.55 | 13.65 | +3.80 | +38.58% | 0.68 | 145 | 267 | 1.25 | 0.90 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 21.00 | 11.85 | 12.95 | 12.40 | 12.90 | +3.84 | +42.39% | 0.59 | 30 | 119 | 1.10 | 0.88 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 22.00 | 11.90 | 12.20 | 12.05 | 11.35 | +2.48 | +27.96% | 0.55 | 28 | 289 | 1.27 | 0.86 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 23.00 | 10.25 | 11.45 | 10.85 | 11.50 | +3.44 | +42.68% | 0.47 | 97 | 202 | 1.11 | 0.84 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 24.00 | 10.55 | 10.75 | 10.65 | 10.75 | +3.00 | +38.71% | 0.44 | 146 | 354 | 1.27 | 0.81 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 9.85 | 10.05 | 9.95 | 10.02 | +3.02 | +43.15% | 0.40 | 86 | 1,014 | 1.26 | 0.79 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 26.00 | 9.20 | 9.50 | 9.35 | 9.70 | +3.15 | +48.10% | 0.36 | 245 | 3,099 | 1.27 | 0.77 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 27.00 | 8.65 | 8.90 | 8.78 | 8.95 | +2.83 | +46.25% | 0.33 | 195 | 669 | 1.27 | 0.74 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 28.00 | 8.00 | 8.35 | 8.18 | 8.25 | +2.60 | +46.02% | 0.29 | 116 | 366 | 1.25 | 0.71 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 29.00 | 7.55 | 7.80 | 7.68 | 8.00 | +2.85 | +55.34% | 0.26 | 320 | 3,457 | 1.26 | 0.69 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 7.10 | 7.35 | 7.23 | 7.25 | +2.45 | +51.05% | 0.24 | 586 | 1,687 | 1.27 | 0.66 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 31.00 | 6.25 | 6.90 | 6.58 | 6.80 | +2.34 | +52.47% | 0.21 | 2,298 | 342 | 1.22 | 0.63 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 32.00 | 6.25 | 6.45 | 6.35 | 6.37 | +2.25 | +54.62% | 0.20 | 1,804 | 142 | 1.28 | 0.61 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 33.00 | 5.85 | 6.10 | 5.98 | 6.02 | +2.17 | +56.37% | 0.18 | 2,150 | 315 | 1.29 | 0.58 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 34.00 | 5.45 | 5.75 | 5.60 | 5.85 | +2.20 | +60.28% | 0.16 | 234 | 89 | 1.29 | 0.56 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 35.00 | 5.20 | 5.40 | 5.30 | 5.55 | +2.20 | +65.68% | 0.15 | 434 | 1,397 | 1.30 | 0.54 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 36.00 | 4.50 | 5.10 | 4.80 | 5.08 | +1.93 | +61.27% | 0.13 | 149 | 173 | 1.27 | 0.51 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 37.00 | 4.65 | 4.80 | 4.73 | 4.75 | +1.95 | +69.65% | 0.13 | 41 | 94 | 1.32 | 0.49 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 38.00 | 4.40 | 4.55 | 4.48 | 4.42 | +1.68 | +61.32% | 0.12 | 331 | 379 | 1.33 | 0.47 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 39.00 | 4.15 | 4.30 | 4.23 | 3.55 | +0.84 | +31.00% | 0.11 | 32 | 74 | 1.34 | 0.45 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 3.95 | 4.05 | 4.00 | 4.14 | +1.74 | +72.50% | 0.10 | 644 | 335 | 1.35 | 0.43 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 41.00 | 3.65 | 3.85 | 3.75 | 3.85 | +1.62 | +72.65% | 0.09 | 704 | 1,010 | 1.34 | 0.41 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 42.00 | 2.94 | 3.65 | 3.30 | 3.76 | % | 0.08 | 77 | 0 | 1.29 | 0.39 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST | |
| 43.00 | 3.30 | 3.45 | 3.38 | 3.37 | % | 0.08 | 46 | 0 | 1.36 | 0.38 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST | |
| 44.00 | 3.15 | 3.25 | 3.20 | 3.22 | % | 0.07 | 318 | 0 | 1.37 | 0.36 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.33 | 0.17 | 0.06 | -0.19 | -76.00% | 0.02 | 7 | 15 | 1.92 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 30 | 75 | 1.44 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.19 | -67.86% | 0.01 | 1 | 538 | 1.33 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.12 | -38.71% | 0.01 | 17 | 428 | 1.30 | -0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.24 | -0.05 | -17.25% | 0.02 | 50 | 5,127 | 1.43 | -0.04 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 16.00 | 0.23 | 0.32 | 0.28 | 0.32 | -0.11 | -25.59% | 0.02 | 18 | 419 | 1.27 | -0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 17.00 | 0.38 | 0.44 | 0.41 | 0.38 | -0.08 | -17.40% | 0.02 | 14 | 297 | 1.28 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 18.00 | 0.51 | 0.61 | 0.56 | 0.52 | -0.10 | -16.13% | 0.03 | 39 | 771 | 1.29 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 19.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.12 | -15.19% | 0.04 | 589 | 990 | 1.27 | -0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 0.81 | 0.91 | 0.86 | 0.88 | -0.16 | -15.39% | 0.04 | 364 | 876 | 1.27 | -0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 21.00 | 1.02 | 1.19 | 1.11 | 1.22 | -0.12 | -8.96% | 0.05 | 51 | 362 | 1.28 | -0.12 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 22.00 | 1.22 | 1.35 | 1.29 | 1.28 | -0.45 | -26.02% | 0.06 | 1,314 | 350 | 1.25 | -0.14 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 23.00 | 1.40 | 1.60 | 1.50 | 1.50 | -0.45 | -23.08% | 0.07 | 132 | 520 | 1.23 | -0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 24.00 | 1.81 | 1.98 | 1.90 | 1.80 | -0.59 | -24.69% | 0.08 | 457 | 710 | 1.25 | -0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 2.12 | 2.33 | 2.23 | 2.22 | -0.63 | -22.11% | 0.09 | 848 | 2,548 | 1.24 | -0.21 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 26.00 | 2.53 | 2.66 | 2.60 | 2.43 | -1.27 | -34.33% | 0.10 | 119 | 550 | 1.25 | -0.23 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 27.00 | 2.95 | 3.05 | 3.00 | 2.95 | -0.89 | -23.18% | 0.11 | 1,123 | 378 | 1.25 | -0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 28.00 | 3.10 | 3.50 | 3.30 | 3.39 | -1.00 | -22.78% | 0.12 | 272 | 280 | 1.22 | -0.29 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 29.00 | 3.85 | 4.00 | 3.93 | 3.86 | -1.09 | -22.02% | 0.14 | 76 | 96 | 1.26 | -0.31 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 4.40 | 4.50 | 4.45 | 4.35 | -1.40 | -24.35% | 0.15 | 105 | 257 | 1.26 | -0.34 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 31.00 | 4.90 | 5.05 | 4.98 | 4.90 | -3.10 | -38.75% | 0.16 | 203 | 129 | 1.26 | -0.37 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 32.00 | 5.50 | 5.65 | 5.58 | 5.55 | -3.10 | -35.84% | 0.17 | 270 | 16 | 1.27 | -0.39 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 33.00 | 6.10 | 6.25 | 6.18 | 5.86 | -1.74 | -22.90% | 0.19 | 257 | 72 | 1.27 | -0.42 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 34.00 | 6.75 | 7.35 | 7.05 | 6.69 | % | 0.21 | 1 | 0 | 1.34 | -0.44 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST | |
| 35.00 | 7.40 | 7.55 | 7.48 | 7.55 | -1.54 | -16.95% | 0.21 | 63 | 90 | 1.29 | -0.46 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 36.00 | 8.10 | 8.25 | 8.18 | 8.39 | % | 0.23 | 1 | 0 | 1.30 | -0.49 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST | |
| 37.00 | 8.80 | 9.05 | 8.93 | 10.87 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.31 | -0.51 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 38.00 | 9.55 | 9.75 | 9.65 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.32 | -0.53 | 0.03 | -0.06 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 39.00 | 10.30 | 10.45 | 10.38 | 10.30 | -1.80 | -14.88% | 0.27 | 10 | 12 | 1.32 | -0.55 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 11.10 | 11.25 | 11.18 | 10.90 | -3.20 | -22.70% | 0.28 | 6 | 1 | 1.33 | -0.57 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 41.00 | 11.85 | 12.00 | 11.93 | 14.96 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.33 | -0.59 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 42.00 | 12.65 | 12.80 | 12.73 | 12.85 | % | 0.30 | 6 | 0 | 1.34 | -0.61 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:04 PM EST | |
| 43.00 | 13.30 | 13.75 | 13.53 | % | 0.31 | 0 | 0 | 1.35 | -0.62 | 0.02 | -0.06 | 10/3/2025 4:00:04 PM EST | |||
| 44.00 | 14.15 | 14.45 | 14.30 | % | 0.33 | 0 | 0 | 1.34 | -0.64 | 0.02 | -0.06 | 10/3/2025 4:00:04 PM EST |