Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $11.99 as of 10/22/2026 9:05:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 3.55 | 5.55 | 4.55 | 4.43 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.41 | 0.99 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 8.00 | 3.05 | 5.05 | 4.05 | 3.92 | 0.00 | 0.00% | 0.51 | 0 | 3 | 3.10 | 0.99 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 8.50 | 2.06 | 5.10 | 3.58 | 3.69 | 0.00 | 0.00% | 0.42 | 0 | 12 | 3.60 | 0.97 | 0.03 | 0.00 | 10/16/2026 | 10/21/2026 3:59:49 PM EST |
| 9.00 | 2.30 | 3.90 | 3.10 | % | 0.34 | 0 | 0 | 2.33 | 0.95 | 0.05 | -0.01 | 10/21/2026 3:59:49 PM EST | |||
| 10.00 | 1.95 | 2.60 | 2.28 | 2.16 | 0.00 | 0.00% | 0.23 | 0 | 75 | 1.45 | 0.86 | 0.10 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 11.00 | 1.02 | 1.74 | 1.38 | 1.53 | 0.00 | 0.00% | 0.13 | 0 | 43 | 1.18 | 0.73 | 0.15 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 11.50 | 0.92 | 1.45 | 1.19 | 1.14 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.85 | 0.65 | 0.17 | -0.03 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 12.00 | 0.83 | 0.99 | 0.91 | 0.92 | 0.00 | 0.00% | 0.08 | 0 | 359 | 0.84 | 0.56 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 12.50 | 0.58 | 0.76 | 0.67 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 181 | 0.82 | 0.47 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 13.00 | 0.31 | 0.58 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.75 | 0.39 | 0.17 | -0.03 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 13.50 | 0.20 | 0.40 | 0.30 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 440 | 0.75 | 0.31 | 0.16 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 14.00 | 0.25 | 0.44 | 0.35 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.93 | 0.25 | 0.14 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 14.50 | 0.10 | 0.33 | 0.22 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 807 | 0.86 | 0.20 | 0.12 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 15.00 | 0.12 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 935 | 0.86 | 0.16 | 0.10 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.01 | 0.12 | 0.08 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.92 | 0.10 | 0.07 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 16.50 | 0.01 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.03 | 0.07 | 0.06 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 17.00 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,355 | 1.00 | 0.06 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 17.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.98 | 0.05 | 0.04 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.01 | 0.04 | 0.03 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.09 | 0.02 | 0.02 | 0.00 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.26 | 0.02 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.19 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.72 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.34 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/21/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/21/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/21/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/21/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.96 | 0.48 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.35 | -0.01 | 0.01 | 0.00 | 10/15/2026 | 10/21/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.71 | -0.01 | 0.01 | 0.00 | 10/21/2026 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.75 | -0.03 | 0.03 | 0.00 | 10/21/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.47 | -0.05 | 0.05 | -0.01 | 10/21/2026 3:59:49 PM EST | |||
| 10.00 | 0.08 | 0.41 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 171 | 1.00 | -0.14 | 0.10 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 11.00 | 0.36 | 0.51 | 0.44 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 575 | 0.92 | -0.27 | 0.15 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 11.50 | 0.50 | 0.71 | 0.61 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.89 | -0.35 | 0.17 | -0.03 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 12.00 | 0.62 | 1.03 | 0.83 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.88 | -0.44 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 12.50 | 0.86 | 1.55 | 1.21 | 1.06 | 0.00 | 0.00% | 0.10 | 0 | 158 | 0.98 | -0.53 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 13.00 | 1.13 | 1.68 | 1.41 | 1.33 | 0.00 | 0.00% | 0.11 | 0 | 180 | 0.85 | -0.61 | 0.17 | -0.03 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 13.50 | 1.41 | 2.16 | 1.79 | 1.99 | 0.00 | 0.00% | 0.13 | 0 | 347 | 1.24 | -0.69 | 0.16 | -0.02 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 14.00 | 1.51 | 2.62 | 2.07 | 2.27 | 0.00 | 0.00% | 0.15 | 0 | 277 | 1.34 | -0.75 | 0.14 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 14.50 | 1.85 | 3.45 | 2.65 | 2.87 | 0.00 | 0.00% | 0.18 | 0 | 119 | 1.82 | -0.80 | 0.12 | -0.02 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 15.00 | 2.58 | 3.55 | 3.07 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 207 | 1.51 | -0.84 | 0.10 | -0.02 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 15.50 | 2.55 | 4.45 | 3.50 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 60 | 2.06 | -0.88 | 0.08 | -0.01 | 10/20/2026 | 10/21/2026 3:59:49 PM EST |
| 16.00 | 3.80 | 4.25 | 4.03 | 3.98 | 0.00 | 0.00% | 0.25 | 0 | 310 | 1.34 | -0.90 | 0.07 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 16.50 | 3.95 | 5.05 | 4.50 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 118 | 1.82 | -0.93 | 0.06 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 17.00 | 3.95 | 5.90 | 4.93 | 4.97 | 0.00 | 0.00% | 0.29 | 0 | 70 | 2.32 | -0.94 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 17.50 | 4.40 | 6.50 | 5.45 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.52 | -0.95 | 0.04 | -0.01 | 10/14/2026 | 10/21/2026 3:59:49 PM EST |
| 18.00 | 5.20 | 6.95 | 6.08 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.56 | -0.96 | 0.03 | -0.01 | 10/16/2026 | 10/21/2026 3:59:49 PM EST |
| 18.50 | 5.05 | 8.50 | 6.78 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.74 | -0.98 | 0.02 | 0.00 | 10/14/2026 | 10/21/2026 3:59:49 PM EST |
| 19.00 | 4.90 | 7.80 | 6.35 | 6.77 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.55 | -0.98 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 19.50 | 6.50 | 8.10 | 7.30 | 7.15 | 0.00 | 0.00% | 0.37 | 0 | 20 | 2.38 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 3:59:49 PM EST |
| 20.00 | 6.30 | 9.70 | 8.00 | 6.78 | 0.00 | 0.00% | 0.40 | 0 | 41 | 3.68 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/21/2026 3:59:49 PM EST |
| 20.50 | 7.65 | 9.40 | 8.53 | % | 0.42 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:49 PM EST | |||
| 21.00 | 8.10 | 9.90 | 9.00 | 6.73 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:49 PM EST |
| 21.50 | 8.30 | 10.40 | 9.35 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:49 PM EST | |||
| 22.00 | 7.90 | 11.95 | 9.93 | 7.74 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:49 PM EST |
| 22.50 | 9.40 | 11.60 | 10.50 | % | 0.47 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:49 PM EST | |||
| 23.00 | 9.65 | 12.65 | 11.15 | 7.37 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/21/2026 3:59:49 PM EST |
| 24.00 | 10.45 | 13.75 | 12.10 | 10.09 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:49 PM EST |
| 25.00 | 11.45 | 14.55 | 13.00 | % | 0.52 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:49 PM EST | |||
| 26.00 | 12.60 | 15.45 | 14.03 | 10.27 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/21/2026 3:59:49 PM EST |
| 27.00 | 13.35 | 16.55 | 14.95 | % | 0.55 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:49 PM EST | |||
| 30.00 | 16.50 | 19.55 | 18.03 | % | 0.60 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:49 PM EST |