Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $10.32 as of 11/4/2026 5:29:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.85 | 10.20 | 9.53 | % | 9.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 2.00 | 7.50 | 10.30 | 8.90 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 3.00 | 6.70 | 9.30 | 8.00 | % | 2.67 | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 4.00 | 5.70 | 8.30 | 7.00 | % | 1.75 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 5.00 | 4.85 | 7.35 | 6.10 | % | 1.22 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 6.00 | 3.85 | 5.60 | 4.73 | % | 0.79 | 0 | 0 | 3.72 | 0.99 | 0.01 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 7.00 | 2.90 | 4.70 | 3.80 | % | 0.54 | 0 | 0 | 3.17 | 0.94 | 0.04 | -0.01 | 11/4/2026 4:00:07 PM EST | |||
| 7.50 | 2.25 | 3.60 | 2.93 | 3.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.02 | 0.91 | 0.06 | -0.01 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 8.00 | 1.95 | 3.25 | 2.60 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 105 | 1.97 | 0.87 | 0.08 | -0.01 | 10/20/2026 | 11/4/2026 4:00:07 PM EST |
| 8.50 | 1.59 | 2.95 | 2.27 | 3.54 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.97 | 0.82 | 0.10 | -0.02 | 10/20/2026 | 11/4/2026 4:00:07 PM EST |
| 9.00 | 1.50 | 2.09 | 1.80 | 3.04 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.91 | 0.77 | 0.12 | -0.02 | 10/20/2026 | 11/4/2026 4:00:07 PM EST |
| 10.00 | 1.08 | 1.22 | 1.15 | 1.15 | -0.02 | -1.71% | 0.11 | 56 | 27 | 0.91 | 0.62 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 10.50 | 0.66 | 0.99 | 0.83 | 0.90 | 0.00 | 0.00% | 0.08 | 55 | 57 | 0.82 | 0.53 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 11.00 | 0.50 | 0.98 | 0.74 | 0.70 | -0.04 | -5.41% | 0.07 | 55 | 54 | 0.94 | 0.45 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 11.50 | 0.09 | 0.97 | 0.53 | 0.55 | -0.02 | -3.51% | 0.05 | 35 | 103 | 0.86 | 0.38 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 12.00 | 0.30 | 0.66 | 0.48 | 0.42 | -0.03 | -6.67% | 0.04 | 21 | 223 | 0.97 | 0.31 | 0.15 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 12.50 | 0.25 | 0.36 | 0.31 | 0.33 | 0.00 | 0.00% | 0.02 | 3 | 160 | 0.90 | 0.26 | 0.13 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 13.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.01 | -3.85% | 0.02 | 177 | 427 | 0.92 | 0.21 | 0.12 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 13.50 | 0.15 | 0.28 | 0.22 | 0.17 | -0.05 | -22.73% | 0.02 | 5,528 | 140 | 0.97 | 0.17 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 14.00 | 0.10 | 0.37 | 0.24 | 0.15 | +0.01 | +7.15% | 0.02 | 23 | 451 | 1.07 | 0.14 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 14.50 | 0.02 | 0.45 | 0.24 | 0.10 | -0.02 | -16.67% | 0.02 | 3 | 83 | 1.07 | 0.11 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 15.00 | 0.02 | 0.20 | 0.11 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 408 | 0.96 | 0.10 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.17 | -65.39% | 0.01 | 1 | 166 | 1.34 | 0.06 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.05 | +0.01 | +25.00% | 0.01 | 109 | 299 | 1.45 | 0.05 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 6 | 63 | 1.25 | 0.04 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.54 | 0.03 | 0.03 | 0.00 | 11/2/2026 | 11/4/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.87 | 0.02 | 0.02 | 0.00 | 10/26/2026 | 11/4/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.57 | 0.01 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.41 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.68 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.28 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 11/4/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:07 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 2.48 | -0.01 | 0.01 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 7.00 | 0.01 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 1.26 | -0.06 | 0.04 | -0.01 | 11/4/2026 4:00:07 PM EST | |||
| 7.50 | 0.07 | 0.18 | 0.13 | 0.07 | -0.14 | -66.67% | 0.02 | 5 | 61 | 1.06 | -0.09 | 0.06 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 8.00 | 0.12 | 0.22 | 0.17 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.00 | -0.13 | 0.08 | -0.01 | 11/2/2026 | 11/4/2026 4:00:07 PM EST |
| 8.50 | 0.02 | 0.32 | 0.17 | 0.24 | % | 0.02 | 1 | 0 | 0.77 | -0.18 | 0.10 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST | |
| 9.00 | 0.33 | 0.41 | 0.37 | 0.36 | -0.08 | -18.19% | 0.04 | 3 | 108 | 0.94 | -0.23 | 0.12 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 10.00 | 0.66 | 0.82 | 0.74 | 0.76 | -0.04 | -5.00% | 0.07 | 45 | 183 | 0.92 | -0.38 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 10.50 | 0.69 | 1.27 | 0.98 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.90 | -0.47 | 0.17 | -0.02 | 11/2/2026 | 11/4/2026 4:00:07 PM EST |
| 11.00 | 1.15 | 1.48 | 1.32 | 1.28 | -0.09 | -6.57% | 0.12 | 32 | 85 | 0.94 | -0.55 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 11.50 | 1.34 | 1.94 | 1.64 | 1.79 | +0.05 | +2.88% | 0.14 | 1 | 47 | 0.92 | -0.62 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 12.00 | 1.77 | 2.48 | 2.13 | 2.07 | +0.10 | +5.08% | 0.18 | 3 | 317 | 1.03 | -0.69 | 0.15 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 12.50 | 2.28 | 2.51 | 2.40 | 2.52 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.91 | -0.74 | 0.13 | -0.02 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 13.00 | 2.72 | 2.99 | 2.86 | 2.80 | -0.23 | -7.60% | 0.22 | 4 | 75 | 0.96 | -0.79 | 0.12 | -0.02 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 13.50 | 2.85 | 3.55 | 3.20 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.31 | -0.83 | 0.10 | -0.01 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 14.00 | 3.30 | 4.30 | 3.80 | 3.70 | -0.12 | -3.15% | 0.27 | 18 | 53 | 1.70 | -0.86 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 14.50 | 3.50 | 4.75 | 4.13 | 3.68 | -0.66 | -15.21% | 0.28 | 4 | 35 | 1.73 | -0.89 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 15.00 | 4.25 | 4.90 | 4.58 | 4.73 | 0.00 | 0.00% | 0.31 | 0 | 67 | 1.39 | -0.90 | 0.07 | -0.01 | 11/3/2026 | 11/4/2026 4:00:07 PM EST |
| 15.50 | 4.55 | 6.30 | 5.43 | 5.15 | 0.00 | 0.00% | 0.35 | 0 | 22 | 2.50 | -0.94 | 0.05 | -0.01 | 10/30/2026 | 11/4/2026 4:00:07 PM EST |
| 16.00 | 5.30 | 5.85 | 5.58 | 5.57 | -0.15 | -2.63% | 0.35 | 9 | 382 | 1.46 | -0.95 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 16.50 | 5.40 | 6.90 | 6.15 | 6.20 | -0.02 | -0.33% | 0.37 | 85 | 167 | 2.24 | -0.96 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 4:00:07 PM EST |
| 17.00 | 6.00 | 7.40 | 6.70 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 12 | 2.31 | -0.97 | 0.03 | 0.00 | 11/2/2026 | 11/4/2026 4:00:07 PM EST |
| 17.50 | 6.35 | 8.85 | 7.60 | 6.80 | 0.00 | 0.00% | 0.43 | 0 | 10 | 3.37 | -0.98 | 0.02 | 0.00 | 11/2/2026 | 11/4/2026 4:00:07 PM EST |
| 18.00 | 6.50 | 9.35 | 7.93 | 5.33 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.44 | -0.99 | 0.01 | 0.00 | 10/14/2026 | 11/4/2026 4:00:07 PM EST |
| 18.50 | 7.15 | 10.20 | 8.68 | 6.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.85 | -0.99 | 0.01 | 0.00 | 10/15/2026 | 11/4/2026 4:00:07 PM EST |
| 19.00 | 7.35 | 10.70 | 9.03 | 7.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.92 | -0.99 | 0.01 | 0.00 | 10/19/2026 | 11/4/2026 4:00:07 PM EST |
| 19.50 | 8.35 | 10.35 | 9.35 | % | 0.48 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 20.00 | 8.85 | 11.35 | 10.10 | 8.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:07 PM EST |
| 20.50 | 9.35 | 11.90 | 10.63 | 6.14 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:07 PM EST |
| 21.00 | 9.85 | 12.40 | 11.13 | 8.37 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:07 PM EST |
| 22.00 | 10.40 | 13.40 | 11.90 | 9.37 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:07 PM EST |
| 23.00 | 11.40 | 14.40 | 12.90 | 11.12 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:07 PM EST |
| 24.00 | 12.40 | 15.40 | 13.90 | % | 0.58 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 25.00 | 13.40 | 16.40 | 14.90 | % | 0.60 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST | |||
| 30.00 | 18.35 | 20.40 | 19.38 | % | 0.65 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:07 PM EST |