Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $11.66 as of 10/25/2026 10:20:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.80 | 7.35 | 6.58 | 7.10 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.41 | 0.99 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:06 PM EST |
| 6.00 | 4.90 | 6.40 | 5.65 | 5.93 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.04 | 0.98 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 7.00 | 4.25 | 5.15 | 4.70 | 5.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.41 | 0.95 | 0.03 | 0.00 | 10/21/2026 | 10/23/2026 4:00:06 PM EST |
| 8.00 | 3.45 | 4.15 | 3.80 | 3.71 | % | 0.47 | 1 | 0 | 1.13 | 0.90 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST | |
| 9.00 | 2.90 | 3.20 | 3.05 | 3.13 | +0.04 | +1.30% | 0.34 | 47 | 2 | 1.08 | 0.83 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 10.00 | 1.83 | 2.69 | 2.26 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.70 | 0.74 | 0.09 | -0.01 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 11.00 | 1.73 | 1.85 | 1.79 | 1.77 | 0.00 | 0.00% | 0.16 | 3 | 91 | 0.80 | 0.64 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 12.00 | 1.25 | 1.59 | 1.42 | 1.33 | +0.06 | +4.73% | 0.12 | 35 | 244 | 0.85 | 0.53 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 13.00 | 0.80 | 1.22 | 1.01 | 0.91 | -0.07 | -7.15% | 0.08 | 17 | 1,512 | 0.82 | 0.43 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 14.00 | 0.67 | 0.94 | 0.81 | 0.65 | -0.12 | -15.59% | 0.06 | 22 | 293 | 0.86 | 0.34 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 15.00 | 0.29 | 0.61 | 0.45 | 0.40 | -0.15 | -27.28% | 0.03 | 112 | 259 | 0.76 | 0.26 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 16.00 | 0.24 | 0.46 | 0.35 | 0.40 | +0.02 | +5.27% | 0.02 | 46 | 318 | 0.79 | 0.20 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 17.00 | 0.10 | 0.33 | 0.22 | 0.27 | 0.00 | 0.00% | 0.01 | 22 | 226 | 0.75 | 0.15 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 18.00 | 0.01 | 0.25 | 0.13 | 0.21 | -0.01 | -4.55% | 0.01 | 7 | 140 | 0.68 | 0.11 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.39 | 0.20 | 0.16 | +0.02 | +14.29% | 0.01 | 9 | 72 | 1.08 | 0.08 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 20.00 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.87 | 0.06 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.00 | 0.04 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.31 | 0.16 | % | 0.03 | 0 | 0 | 1.85 | -0.01 | 0.00 | 0.00 | 10/23/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | -0.02 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 7.00 | 0.05 | 0.19 | 0.12 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.92 | -0.05 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.18 | -0.10 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 4:00:06 PM EST |
| 9.00 | 0.17 | 0.61 | 0.39 | 0.42 | +0.02 | +5.00% | 0.04 | 70 | 277 | 0.81 | -0.17 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 10.00 | 0.47 | 0.92 | 0.70 | 0.70 | +0.03 | +4.48% | 0.07 | 121 | 240 | 0.82 | -0.26 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 11.00 | 0.89 | 1.32 | 1.11 | 1.20 | +0.07 | +6.20% | 0.10 | 35 | 200 | 0.81 | -0.36 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 12.00 | 1.40 | 1.87 | 1.64 | 1.59 | -0.21 | -11.67% | 0.14 | 36 | 218 | 0.81 | -0.47 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 13.00 | 1.85 | 2.47 | 2.16 | 2.34 | -0.01 | -0.43% | 0.17 | 2 | 50 | 0.74 | -0.57 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 14.00 | 2.95 | 3.10 | 3.03 | 3.15 | +0.24 | +8.25% | 0.22 | 18 | 24 | 0.82 | -0.66 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 3.80 | -0.15 | -3.80% | 0.25 | 3 | 41 | 0.81 | -0.74 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 16.00 | 4.30 | 5.20 | 4.75 | 4.70 | +0.18 | +3.99% | 0.30 | 3 | 94 | 1.18 | -0.80 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 17.00 | 5.10 | 6.05 | 5.58 | 5.62 | -0.07 | -1.23% | 0.33 | 1 | 24 | 1.19 | -0.85 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 18.00 | 6.05 | 7.20 | 6.63 | 6.57 | +0.47 | +7.71% | 0.37 | 3 | 2 | 1.39 | -0.89 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:06 PM EST |
| 19.00 | 6.95 | 8.15 | 7.55 | % | 0.40 | 0 | 0 | 1.44 | -0.92 | 0.04 | -0.01 | 10/23/2026 4:00:06 PM EST | |||
| 20.00 | 8.15 | 9.00 | 8.58 | 8.35 | 0.00 | 0.00% | 0.43 | 0 | 27 | 1.42 | -0.94 | 0.03 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |
| 21.00 | 8.90 | 10.00 | 9.45 | 9.12 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.50 | -0.96 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 4:00:06 PM EST |