Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $31.06 as of 10/24/2025 3:51:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 19.20 | 22.35 | 20.78 | 19.44 | 0.00 | 0.00% | 1.73 | 0 | 15 | 2.64 | 0.98 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 13.00 | 18.65 | 21.10 | 19.88 | 20.38 | +6.53 | +47.15% | 1.53 | 2 | 2 | 2.31 | 0.97 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 14.00 | 17.65 | 20.15 | 18.90 | 14.45 | 0.00 | 0.00% | 1.35 | 0 | 3 | 2.23 | 0.96 | 0.00 | -0.01 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 15.00 | 16.40 | 20.10 | 18.25 | 17.90 | 0.00 | 0.00% | 1.22 | 0 | 24 | 2.08 | 0.95 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 16.00 | 16.70 | 18.55 | 17.63 | 16.33 | 0.00 | 0.00% | 1.10 | 0 | 13 | 2.08 | 0.94 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 17.00 | 15.80 | 17.85 | 16.83 | 17.01 | -7.99 | -31.96% | 0.99 | 2 | 11 | 2.06 | 0.93 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 18.00 | 14.30 | 16.60 | 15.45 | 15.98 | +0.66 | +4.31% | 0.86 | 4 | 5 | 1.83 | 0.92 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 19.00 | 13.30 | 15.75 | 14.53 | 14.58 | +0.39 | +2.75% | 0.76 | 1 | 10 | 1.76 | 0.90 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 20.00 | 12.65 | 15.25 | 13.95 | 13.75 | +1.20 | +9.57% | 0.70 | 8 | 100 | 1.87 | 0.88 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 21.00 | 11.50 | 14.65 | 13.08 | 13.65 | +1.30 | +10.53% | 0.62 | 2 | 26 | 1.82 | 0.86 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 22.00 | 11.90 | 13.95 | 12.93 | 8.27 | 0.00 | 0.00% | 0.59 | 0 | 70 | 1.51 | 0.84 | 0.01 | -0.03 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 23.00 | 10.45 | 13.20 | 11.83 | 12.50 | +0.84 | +7.21% | 0.51 | 1 | 11 | 1.35 | 0.82 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 24.00 | 10.50 | 11.95 | 11.23 | 11.95 | +1.54 | +14.80% | 0.47 | 1 | 158 | 1.39 | 0.80 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 25.00 | 10.05 | 11.75 | 10.90 | 12.11 | +3.35 | +38.25% | 0.44 | 17 | 176 | 1.45 | 0.78 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 26.00 | 9.30 | 11.00 | 10.15 | 11.01 | +1.95 | +21.53% | 0.39 | 2 | 81 | 1.40 | 0.75 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 27.00 | 8.75 | 10.70 | 9.73 | 10.00 | +1.50 | +17.65% | 0.36 | 26 | 29 | 1.44 | 0.73 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 28.00 | 8.20 | 9.05 | 8.63 | 8.65 | +1.15 | +15.34% | 0.31 | 23 | 95 | 1.30 | 0.71 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 29.00 | 7.85 | 8.65 | 8.25 | 8.11 | +0.25 | +3.19% | 0.28 | 24 | 55 | 1.35 | 0.68 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 30.00 | 7.45 | 8.05 | 7.75 | 8.05 | +1.05 | +15.00% | 0.26 | 232 | 549 | 1.32 | 0.66 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 31.00 | 6.80 | 8.30 | 7.55 | 7.73 | +1.13 | +17.13% | 0.24 | 17 | 145 | 1.38 | 0.63 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 32.00 | 6.65 | 6.95 | 6.80 | 7.00 | +0.88 | +14.38% | 0.21 | 68 | 544 | 1.31 | 0.61 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 33.00 | 6.20 | 6.55 | 6.38 | 6.47 | +0.32 | +5.21% | 0.19 | 325 | 491 | 1.31 | 0.59 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 34.00 | 5.50 | 6.20 | 5.85 | 6.00 | +0.58 | +10.71% | 0.17 | 291 | 413 | 1.27 | 0.57 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 35.00 | 5.60 | 5.80 | 5.70 | 5.75 | +0.60 | +11.65% | 0.16 | 361 | 1,152 | 1.31 | 0.54 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 36.00 | 5.25 | 5.70 | 5.48 | 5.83 | +0.83 | +16.60% | 0.15 | 17 | 542 | 1.32 | 0.52 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 37.00 | 4.90 | 5.90 | 5.40 | 4.90 | +0.03 | +0.62% | 0.15 | 53 | 962 | 1.38 | 0.50 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 38.00 | 4.70 | 4.95 | 4.83 | 4.90 | +0.50 | +11.37% | 0.13 | 568 | 753 | 1.32 | 0.48 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 39.00 | 4.45 | 4.65 | 4.55 | 4.65 | +0.37 | +8.65% | 0.12 | 209 | 388 | 1.33 | 0.46 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 40.00 | 4.20 | 4.40 | 4.30 | 4.25 | +0.22 | +5.46% | 0.11 | 252 | 1,265 | 1.33 | 0.44 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 41.00 | 3.75 | 4.15 | 3.95 | 4.01 | +0.46 | +12.96% | 0.10 | 599 | 275 | 1.31 | 0.42 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 42.00 | 3.50 | 3.95 | 3.73 | 3.95 | +0.43 | +12.22% | 0.09 | 217 | 267 | 1.31 | 0.41 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 43.00 | 3.25 | 4.15 | 3.70 | 3.70 | +0.43 | +13.15% | 0.09 | 13 | 548 | 1.35 | 0.39 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 44.00 | 3.15 | 3.55 | 3.35 | 3.75 | +0.40 | +11.94% | 0.08 | 19 | 194 | 1.32 | 0.37 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 45.00 | 3.10 | 3.65 | 3.38 | 3.30 | +0.30 | +10.00% | 0.08 | 359 | 624 | 1.38 | 0.36 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 46.00 | 2.58 | 3.20 | 2.89 | 3.40 | +0.35 | +11.48% | 0.06 | 12 | 109 | 1.31 | 0.34 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 47.00 | 2.62 | 3.05 | 2.84 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 88 | 1.33 | 0.33 | 0.02 | -0.05 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 48.00 | 2.48 | 2.86 | 2.67 | 2.78 | -0.42 | -13.13% | 0.06 | 36 | 149 | 1.33 | 0.31 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 49.00 | 2.30 | 3.20 | 2.75 | 2.68 | -0.49 | -15.46% | 0.06 | 6 | 306 | 1.38 | 0.30 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 50.00 | 2.21 | 2.59 | 2.40 | 2.65 | +0.30 | +12.77% | 0.05 | 175 | 1,189 | 1.34 | 0.29 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 55.00 | 1.65 | 2.04 | 1.85 | 1.90 | -0.21 | -9.96% | 0.03 | 120 | 884 | 1.37 | 0.24 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 60.00 | 1.29 | 1.68 | 1.49 | 1.59 | +0.04 | +2.59% | 0.02 | 89 | 619 | 1.37 | 0.20 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 65.00 | 1.05 | 1.50 | 1.28 | 1.25 | -0.12 | -8.76% | 0.02 | 866 | 465 | 1.42 | 0.16 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.02 | 0.38 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.38 | -0.02 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 13.00 | 0.02 | 0.69 | 0.36 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 116 | 1.41 | -0.03 | 0.00 | -0.01 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.60 | 0.35 | 0.29 | 0.00 | 0.00% | 0.02 | 38 | 93 | 1.41 | -0.04 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 15.00 | 0.21 | 0.62 | 0.42 | 0.50 | +0.11 | +28.21% | 0.03 | 2 | 4,158 | 1.38 | -0.05 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 16.00 | 0.29 | 0.70 | 0.50 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.34 | -0.06 | 0.01 | -0.02 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 17.00 | 0.50 | 0.93 | 0.72 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.39 | -0.07 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 18.00 | 0.56 | 1.00 | 0.78 | 0.75 | -0.19 | -20.22% | 0.04 | 10 | 90 | 1.32 | -0.08 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 19.00 | 0.74 | 1.27 | 1.01 | 1.01 | -0.06 | -5.61% | 0.05 | 8 | 36 | 1.33 | -0.10 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 20.00 | 1.06 | 1.44 | 1.25 | 1.19 | -0.21 | -15.00% | 0.06 | 116 | 747 | 1.34 | -0.12 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 21.00 | 1.12 | 1.54 | 1.33 | 1.35 | -0.53 | -28.20% | 0.06 | 20 | 43 | 1.27 | -0.14 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 22.00 | 1.22 | 1.99 | 1.61 | 1.61 | -0.47 | -22.60% | 0.07 | 99 | 329 | 1.27 | -0.16 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 23.00 | 1.73 | 2.16 | 1.95 | 1.93 | -0.57 | -22.80% | 0.08 | 44 | 310 | 1.28 | -0.18 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 24.00 | 2.14 | 2.51 | 2.33 | 2.12 | -0.61 | -22.35% | 0.10 | 12 | 325 | 1.27 | -0.20 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 25.00 | 2.51 | 2.79 | 2.65 | 2.70 | -0.60 | -18.19% | 0.11 | 113 | 1,526 | 1.26 | -0.22 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 26.00 | 2.73 | 3.45 | 3.09 | 3.10 | -0.90 | -22.50% | 0.12 | 8 | 298 | 1.29 | -0.25 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 27.00 | 3.30 | 3.75 | 3.53 | 3.56 | -0.74 | -17.21% | 0.13 | 8 | 288 | 1.29 | -0.27 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 28.00 | 3.80 | 4.05 | 3.93 | 4.05 | -0.70 | -14.74% | 0.14 | 9 | 316 | 1.27 | -0.29 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 29.00 | 4.30 | 4.65 | 4.48 | 4.35 | -1.06 | -19.60% | 0.15 | 19 | 431 | 1.29 | -0.32 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 30.00 | 4.80 | 5.10 | 4.95 | 4.87 | -1.08 | -18.16% | 0.17 | 210 | 535 | 1.27 | -0.34 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 31.00 | 5.00 | 6.20 | 5.60 | 5.62 | -0.93 | -14.20% | 0.18 | 13 | 549 | 1.30 | -0.37 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 32.00 | 5.85 | 6.20 | 6.03 | 6.20 | -0.93 | -13.05% | 0.19 | 69 | 477 | 1.27 | -0.39 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 33.00 | 6.45 | 6.85 | 6.65 | 6.70 | -1.35 | -16.77% | 0.20 | 326 | 359 | 1.27 | -0.41 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 34.00 | 7.10 | 7.60 | 7.35 | 7.10 | -1.15 | -13.94% | 0.22 | 64 | 322 | 1.29 | -0.43 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 35.00 | 7.70 | 8.65 | 8.18 | 8.12 | -0.64 | -7.31% | 0.23 | 63 | 545 | 1.33 | -0.46 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 36.00 | 8.40 | 9.05 | 8.73 | 8.42 | -0.73 | -7.98% | 0.24 | 50 | 354 | 1.31 | -0.48 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 37.00 | 8.70 | 9.95 | 9.33 | 8.90 | -1.10 | -11.00% | 0.25 | 5 | 87 | 1.29 | -0.50 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 38.00 | 9.85 | 10.35 | 10.10 | 9.75 | -0.71 | -6.79% | 0.27 | 9 | 245 | 1.31 | -0.52 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 39.00 | 10.05 | 11.20 | 10.63 | 10.79 | -0.16 | -1.47% | 0.27 | 2 | 67 | 1.27 | -0.54 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 40.00 | 11.25 | 12.20 | 11.73 | 11.60 | -0.89 | -7.13% | 0.29 | 12 | 349 | 1.34 | -0.56 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 41.00 | 11.60 | 12.85 | 12.23 | 14.25 | 0.00 | 0.00% | 0.30 | 0 | 159 | 1.29 | -0.58 | 0.02 | -0.06 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 42.00 | 11.70 | 13.65 | 12.68 | 13.20 | 0.00 | 0.00% | 0.30 | 6 | 70 | 1.23 | -0.59 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 43.00 | 13.25 | 14.50 | 13.88 | 16.45 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.31 | -0.61 | 0.02 | -0.06 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 44.00 | 13.90 | 15.30 | 14.60 | 15.90 | 0.00 | 0.00% | 0.33 | 0 | 95 | 1.30 | -0.63 | 0.02 | -0.06 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 45.00 | 14.55 | 16.05 | 15.30 | 15.50 | -2.72 | -14.93% | 0.34 | 1 | 113 | 1.28 | -0.64 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 46.00 | 14.85 | 16.80 | 15.83 | 16.85 | +0.40 | +2.44% | 0.34 | 1 | 132 | 1.22 | -0.66 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 47.00 | 16.60 | 17.80 | 17.20 | 13.45 | 0.00 | 0.00% | 0.37 | 0 | 90 | 1.33 | -0.67 | 0.02 | -0.05 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 48.00 | 17.15 | 19.00 | 18.08 | 14.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.34 | -0.69 | 0.02 | -0.05 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 49.00 | 17.85 | 19.85 | 18.85 | 14.85 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.32 | -0.70 | 0.02 | -0.05 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 50.00 | 18.75 | 20.30 | 19.53 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.29 | -0.71 | 0.02 | -0.05 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 55.00 | 23.00 | 25.25 | 24.13 | 24.25 | +6.25 | +34.73% | 0.44 | 120 | 121 | 1.31 | -0.76 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 60.00 | 27.45 | 29.80 | 28.63 | 22.49 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.26 | -0.80 | 0.02 | -0.04 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 65.00 | 32.10 | 34.55 | 33.33 | 32.00 | -3.28 | -9.30% | 0.51 | 60 | 86 | 1.73 | -0.84 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |