Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $35.07 as of 10/9/2025 8:55:16 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 | 22.05 | 23.40 | 22.73 | 20.00 | 0.00 | 0.00% | 1.89 | 0 | 1 | 2.24 | 0.98 | 0.00 | -0.01 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
| 13.00 | 22.05 | 22.50 | 22.28 | 19.98 | 0.00 | 0.00% | 1.71 | 0 | 2 | 1.60 | 0.97 | 0.00 | -0.01 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 14.00 | 19.90 | 21.55 | 20.73 | 22.45 | % | 1.48 | 1 | 0 | 0.71 | 0.97 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST | |
| 15.00 | 20.25 | 20.75 | 20.50 | 19.59 | -0.31 | -1.56% | 1.37 | 2 | 9 | 1.12 | 0.96 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 16.00 | 18.40 | 19.80 | 19.10 | 23.75 | 0.00 | 0.00% | 1.19 | 0 | 2 | 0.78 | 0.95 | 0.01 | -0.01 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 17.00 | 17.25 | 19.80 | 18.53 | 17.30 | 0.00 | 0.00% | 1.09 | 0 | 10 | 1.14 | 0.94 | 0.01 | -0.02 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 18.00 | 17.45 | 18.05 | 17.75 | 17.17 | -1.48 | -7.94% | 0.99 | 1 | 4 | 1.17 | 0.93 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 19.00 | 16.35 | 17.75 | 17.05 | 17.35 | +1.88 | +12.16% | 0.90 | 3 | 6 | 1.29 | 0.91 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 20.00 | 15.05 | 16.95 | 16.00 | 16.15 | +0.55 | +3.53% | 0.80 | 6 | 16 | 1.14 | 0.90 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 21.00 | 14.15 | 16.55 | 15.35 | 15.29 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.18 | 0.89 | 0.01 | -0.03 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 22.00 | 13.55 | 14.95 | 14.25 | 14.15 | -0.62 | -4.20% | 0.65 | 1 | 2 | 1.05 | 0.87 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 23.00 | 13.65 | 14.25 | 13.95 | 14.13 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.20 | 0.85 | 0.01 | -0.03 | 10/7/2025 | 10/9/2025 3:59:52 PM EST |
| 24.00 | 12.05 | 13.55 | 12.80 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.08 | 0.84 | 0.01 | -0.03 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 25.00 | 11.45 | 13.80 | 12.63 | 13.39 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.20 | 0.82 | 0.01 | -0.04 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 26.00 | 11.50 | 12.40 | 11.95 | 11.50 | -0.50 | -4.17% | 0.46 | 11 | 13 | 1.23 | 0.80 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 27.00 | 10.30 | 12.00 | 11.15 | 10.75 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.16 | 0.78 | 0.02 | -0.04 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 28.00 | 10.50 | 10.95 | 10.73 | 11.10 | +0.40 | +3.74% | 0.38 | 4 | 75 | 1.23 | 0.76 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 29.00 | 10.00 | 11.35 | 10.68 | 9.50 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.21 | 0.74 | 0.02 | -0.04 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 30.00 | 8.40 | 10.40 | 9.40 | 9.49 | +0.19 | +2.05% | 0.31 | 53 | 186 | 1.15 | 0.71 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 31.00 | 9.00 | 9.80 | 9.40 | 8.70 | -0.10 | -1.14% | 0.30 | 66 | 105 | 1.25 | 0.69 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 32.00 | 8.60 | 9.50 | 9.05 | 8.36 | -0.04 | -0.48% | 0.28 | 53 | 508 | 1.26 | 0.67 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 33.00 | 7.75 | 8.90 | 8.33 | 8.25 | +0.05 | +0.61% | 0.25 | 78 | 159 | 1.21 | 0.65 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 34.00 | 7.50 | 9.15 | 8.33 | 7.81 | -0.09 | -1.14% | 0.24 | 64 | 73 | 1.18 | 0.63 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 35.00 | 7.45 | 8.50 | 7.98 | 7.60 | +0.25 | +3.41% | 0.23 | 884 | 248 | 1.23 | 0.61 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 36.00 | 7.05 | 7.50 | 7.28 | 7.12 | +0.12 | +1.72% | 0.20 | 195 | 183 | 1.24 | 0.59 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 37.00 | 6.75 | 7.15 | 6.95 | 6.50 | -0.10 | -1.52% | 0.19 | 748 | 797 | 1.24 | 0.57 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 38.00 | 6.40 | 6.85 | 6.63 | 6.85 | +0.75 | +12.30% | 0.17 | 1,729 | 141 | 1.26 | 0.55 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 39.00 | 6.05 | 6.50 | 6.28 | 6.15 | +0.65 | +11.82% | 0.16 | 2 | 57 | 1.24 | 0.53 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 40.00 | 5.80 | 6.20 | 6.00 | 6.15 | +0.25 | +4.24% | 0.15 | 58 | 240 | 1.25 | 0.52 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 41.00 | 5.20 | 5.95 | 5.58 | 5.55 | -0.15 | -2.64% | 0.14 | 12 | 26 | 1.23 | 0.50 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 42.00 | 5.30 | 5.65 | 5.48 | 5.40 | -0.05 | -0.92% | 0.13 | 10 | 63 | 1.26 | 0.48 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 43.00 | 4.40 | 6.25 | 5.33 | 5.15 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.27 | 0.47 | 0.02 | -0.05 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 44.00 | 4.30 | 5.65 | 4.98 | 4.90 | +0.10 | +2.09% | 0.11 | 1 | 147 | 1.27 | 0.45 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 45.00 | 4.55 | 5.00 | 4.78 | 4.69 | -0.21 | -4.29% | 0.11 | 6 | 147 | 1.28 | 0.44 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 46.00 | 4.25 | 4.90 | 4.58 | 4.84 | +0.14 | +2.98% | 0.10 | 1 | 36 | 1.29 | 0.43 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 47.00 | 4.25 | 4.55 | 4.40 | 4.35 | -0.03 | -0.69% | 0.09 | 3 | 28 | 1.29 | 0.41 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 48.00 | 4.05 | 4.40 | 4.23 | 4.40 | +0.15 | +3.53% | 0.09 | 106 | 32 | 1.29 | 0.40 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 49.00 | 3.75 | 4.20 | 3.98 | 3.94 | -0.26 | -6.19% | 0.08 | 1 | 95 | 1.30 | 0.39 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 50.00 | 3.75 | 4.05 | 3.90 | 3.85 | 0.00 | 0.00% | 0.08 | 271 | 281 | 1.30 | 0.38 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 55.00 | 2.93 | 3.35 | 3.14 | 3.20 | -0.20 | -5.89% | 0.06 | 36 | 71 | 1.31 | 0.33 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 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 | 0.68 | 0.35 | 0.13 | -0.05 | -27.78% | 0.03 | 1 | 10 | 1.42 | -0.02 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 13.00 | 0.03 | 0.68 | 0.36 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.35 | -0.03 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 14.00 | 0.08 | 0.77 | 0.43 | 0.31 | -0.02 | -6.07% | 0.03 | 40 | 2 | 1.36 | -0.03 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 15.00 | 0.30 | 0.77 | 0.54 | 0.37 | -0.18 | -32.73% | 0.04 | 1 | 26 | 1.41 | -0.04 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 16.00 | 0.30 | 0.77 | 0.54 | 0.50 | +0.05 | +11.12% | 0.03 | 10 | 75 | 1.31 | -0.05 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 17.00 | 0.28 | 0.89 | 0.59 | 0.60 | -0.05 | -7.70% | 0.03 | 6 | 35 | 1.26 | -0.06 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 18.00 | 0.45 | 0.95 | 0.70 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.24 | -0.07 | 0.01 | -0.02 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 19.00 | 0.60 | 1.20 | 0.90 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.24 | -0.09 | 0.01 | -0.02 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 20.00 | 0.74 | 1.33 | 1.04 | 1.16 | -0.25 | -17.73% | 0.05 | 159 | 253 | 1.17 | -0.10 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 21.00 | 1.07 | 1.74 | 1.41 | 1.39 | +0.10 | +7.76% | 0.07 | 1 | 18 | 1.27 | -0.11 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 22.00 | 1.50 | 1.66 | 1.58 | 1.75 | -0.32 | -15.46% | 0.07 | 67 | 54 | 1.24 | -0.13 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 23.00 | 1.56 | 2.26 | 1.91 | 2.13 | +0.52 | +32.30% | 0.08 | 3 | 55 | 1.25 | -0.15 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 24.00 | 1.58 | 2.71 | 2.15 | 2.87 | 0.00 | 0.00% | 0.09 | 0 | 243 | 1.23 | -0.16 | 0.01 | -0.03 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 25.00 | 2.19 | 2.51 | 2.35 | 2.45 | -0.50 | -16.95% | 0.09 | 67 | 821 | 1.18 | -0.18 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 26.00 | 2.61 | 2.89 | 2.75 | 3.20 | +0.25 | +8.48% | 0.11 | 13 | 252 | 1.19 | -0.20 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 27.00 | 2.98 | 3.30 | 3.14 | 3.45 | -0.45 | -11.54% | 0.12 | 16 | 49 | 1.19 | -0.22 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 28.00 | 3.45 | 3.75 | 3.60 | 3.98 | -0.47 | -10.57% | 0.13 | 8 | 267 | 1.20 | -0.24 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 29.00 | 3.90 | 4.15 | 4.03 | 4.52 | -0.83 | -15.52% | 0.14 | 41 | 334 | 1.20 | -0.26 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 30.00 | 4.40 | 4.65 | 4.53 | 5.05 | -0.40 | -7.34% | 0.15 | 60 | 242 | 1.22 | -0.29 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 31.00 | 4.85 | 5.20 | 5.03 | 5.60 | -0.89 | -13.72% | 0.16 | 3 | 74 | 1.20 | -0.31 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 32.00 | 5.45 | 5.70 | 5.58 | 5.70 | -0.65 | -10.24% | 0.17 | 8 | 352 | 1.21 | -0.33 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 33.00 | 6.05 | 6.30 | 6.18 | 6.65 | -0.60 | -8.28% | 0.19 | 99 | 111 | 1.22 | -0.35 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 34.00 | 6.60 | 6.95 | 6.78 | 7.30 | -0.35 | -4.58% | 0.20 | 93 | 165 | 1.24 | -0.37 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 35.00 | 7.30 | 7.55 | 7.43 | 7.60 | -1.20 | -13.64% | 0.21 | 321 | 191 | 1.24 | -0.39 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 36.00 | 7.90 | 8.35 | 8.13 | 8.20 | -1.60 | -16.33% | 0.23 | 120 | 100 | 1.24 | -0.41 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 37.00 | 8.55 | 8.80 | 8.68 | 8.90 | +0.50 | +5.96% | 0.23 | 4 | 39 | 1.25 | -0.43 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 38.00 | 8.25 | 10.30 | 9.28 | 9.55 | -0.05 | -0.53% | 0.24 | 11 | 68 | 1.34 | -0.45 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 39.00 | 9.65 | 11.20 | 10.43 | 10.25 | +0.13 | +1.29% | 0.27 | 16 | 20 | 1.24 | -0.47 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 40.00 | 10.50 | 10.95 | 10.73 | 11.50 | +0.63 | +5.80% | 0.27 | 1 | 4 | 1.27 | -0.48 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 41.00 | 11.25 | 11.85 | 11.55 | 11.90 | +0.31 | +2.68% | 0.28 | 3 | 4 | 1.27 | -0.50 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 42.00 | 11.90 | 12.45 | 12.18 | % | 0.29 | 0 | 0 | 1.27 | -0.52 | 0.02 | -0.05 | 10/9/2025 3:59:52 PM EST | |||
| 43.00 | 12.50 | 13.45 | 12.98 | % | 0.30 | 0 | 0 | 1.27 | -0.53 | 0.02 | -0.05 | 10/9/2025 3:59:52 PM EST | |||
| 44.00 | 13.50 | 14.05 | 13.78 | 14.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.27 | -0.55 | 0.02 | -0.05 | 10/3/2025 | 10/9/2025 3:59:52 PM EST |
| 45.00 | 14.25 | 15.65 | 14.95 | 15.64 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.28 | -0.56 | 0.02 | -0.05 | 10/8/2025 | 10/9/2025 3:59:52 PM EST |
| 46.00 | 15.05 | 15.60 | 15.33 | % | 0.33 | 0 | 0 | 1.29 | -0.57 | 0.02 | -0.05 | 10/9/2025 3:59:52 PM EST | |||
| 47.00 | 15.85 | 16.40 | 16.13 | 16.10 | 0.00 | 0.00% | 0.34 | 0 | 90 | 1.31 | -0.59 | 0.02 | -0.05 | 10/6/2025 | 10/9/2025 3:59:52 PM EST |
| 48.00 | 16.55 | 17.90 | 17.23 | % | 0.36 | 0 | 0 | 1.38 | -0.60 | 0.02 | -0.05 | 10/9/2025 3:59:52 PM EST | |||
| 49.00 | 16.70 | 19.55 | 18.13 | % | 0.37 | 0 | 0 | 1.35 | -0.61 | 0.02 | -0.05 | 10/9/2025 3:59:52 PM EST | |||
| 50.00 | 17.85 | 19.95 | 18.90 | 19.80 | +1.40 | +7.61% | 0.38 | 3 | 2 | 1.37 | -0.62 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 3:59:52 PM EST |
| 55.00 | 22.40 | 24.75 | 23.58 | % | 0.43 | 0 | 0 | 1.48 | -0.67 | 0.02 | -0.05 | 10/9/2025 3:59:52 PM EST |