Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $27.52 as of 12/26/2025 10:01:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.85 | 15.10 | 13.98 | 15.45 | 0.00 | 0.00% | 1.17 | 0 | 76 | 2.40 | 0.99 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 13.00 | 11.95 | 13.60 | 12.78 | 19.20 | 0.00 | 0.00% | 0.98 | 0 | 165 | 1.92 | 0.98 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 14.00 | 11.00 | 12.70 | 11.85 | 10.49 | 0.00 | 0.00% | 0.85 | 0 | 51 | 1.81 | 0.96 | 0.01 | -0.01 | 12/3/2025 | 12/26/2025 3:59:48 PM EST |
| 15.00 | 10.05 | 11.80 | 10.93 | 11.78 | 0.00 | 0.00% | 0.73 | 0 | 91 | 1.70 | 0.95 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 16.00 | 8.15 | 11.10 | 9.63 | 9.75 | +0.09 | +0.94% | 0.60 | 9 | 35 | 1.68 | 0.92 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 17.00 | 7.35 | 10.20 | 8.78 | 9.12 | -2.40 | -20.84% | 0.52 | 10 | 106 | 1.57 | 0.90 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 18.00 | 7.55 | 9.10 | 8.33 | 8.15 | -3.61 | -30.70% | 0.46 | 7 | 237 | 1.00 | 0.87 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 19.00 | 7.00 | 7.95 | 7.48 | 7.38 | -3.47 | -31.99% | 0.39 | 26 | 35 | 0.98 | 0.83 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 20.00 | 6.25 | 7.25 | 6.75 | 6.59 | -1.87 | -22.11% | 0.34 | 33 | 298 | 0.97 | 0.80 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 21.00 | 5.60 | 6.70 | 6.15 | 5.92 | -1.82 | -23.52% | 0.29 | 36 | 198 | 0.99 | 0.76 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 22.00 | 5.20 | 6.10 | 5.65 | 5.30 | -1.79 | -25.25% | 0.26 | 21 | 272 | 1.02 | 0.72 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 23.00 | 4.75 | 5.65 | 5.20 | 5.00 | -1.45 | -22.49% | 0.23 | 13 | 678 | 1.04 | 0.67 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 24.00 | 4.25 | 4.45 | 4.35 | 4.30 | -1.47 | -25.48% | 0.18 | 91 | 1,907 | 0.95 | 0.63 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 25.00 | 3.80 | 4.00 | 3.90 | 3.80 | -1.70 | -30.91% | 0.16 | 231 | 991 | 0.95 | 0.59 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 26.00 | 3.35 | 3.55 | 3.45 | 3.43 | -1.22 | -26.24% | 0.13 | 205 | 303 | 0.94 | 0.55 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 27.00 | 3.05 | 3.15 | 3.10 | 3.10 | -1.50 | -32.61% | 0.11 | 180 | 614 | 0.95 | 0.51 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 28.00 | 2.66 | 2.78 | 2.72 | 2.71 | -1.29 | -32.25% | 0.10 | 253 | 980 | 0.94 | 0.47 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 29.00 | 2.38 | 2.48 | 2.43 | 2.47 | -1.13 | -31.39% | 0.08 | 108 | 646 | 0.94 | 0.43 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 30.00 | 2.09 | 2.22 | 2.16 | 2.21 | -1.19 | -35.00% | 0.07 | 500 | 1,433 | 0.95 | 0.40 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 31.00 | 1.75 | 1.99 | 1.87 | 1.94 | -1.06 | -35.34% | 0.06 | 40 | 1,043 | 0.96 | 0.36 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 32.00 | 1.67 | 1.82 | 1.75 | 1.70 | -1.08 | -38.85% | 0.05 | 75 | 1,486 | 0.96 | 0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 33.00 | 1.29 | 1.65 | 1.47 | 1.59 | -0.97 | -37.90% | 0.04 | 49 | 481 | 0.94 | 0.30 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 34.00 | 1.35 | 1.45 | 1.40 | 1.39 | -0.90 | -39.31% | 0.04 | 17 | 361 | 0.97 | 0.28 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 35.00 | 1.18 | 1.34 | 1.26 | 1.31 | -0.81 | -38.21% | 0.04 | 241 | 983 | 0.98 | 0.25 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 36.00 | 1.07 | 1.21 | 1.14 | 1.15 | -0.77 | -40.11% | 0.03 | 23 | 3,773 | 0.98 | 0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 37.00 | 0.97 | 1.11 | 1.04 | 1.04 | -0.70 | -40.23% | 0.03 | 9 | 548 | 0.99 | 0.21 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 38.00 | 0.51 | 0.98 | 0.75 | 0.88 | -0.49 | -35.77% | 0.02 | 3 | 674 | 0.92 | 0.19 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 39.00 | 0.56 | 1.15 | 0.86 | 0.88 | -0.52 | -37.15% | 0.02 | 27 | 212 | 1.00 | 0.17 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 40.00 | 0.73 | 0.84 | 0.79 | 0.78 | -0.51 | -39.54% | 0.02 | 88 | 1,570 | 1.00 | 0.15 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 41.00 | 0.72 | 0.97 | 0.85 | 0.80 | -0.39 | -32.78% | 0.02 | 31 | 1,491 | 1.07 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 42.00 | 0.61 | 1.12 | 0.87 | 0.69 | -0.37 | -34.91% | 0.02 | 75 | 511 | 1.11 | 0.13 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 43.00 | 0.57 | 0.87 | 0.72 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.10 | 0.11 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 44.00 | 0.34 | 0.63 | 0.49 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 722 | 1.00 | 0.10 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 45.00 | 0.48 | 0.95 | 0.72 | 0.48 | -0.38 | -44.19% | 0.02 | 19 | 568 | 1.12 | 0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 46.00 | 0.24 | 0.71 | 0.48 | 0.45 | -0.40 | -47.06% | 0.01 | 7 | 230 | 1.04 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 47.00 | 0.42 | 0.97 | 0.70 | 0.71 | -0.27 | -27.56% | 0.01 | 10 | 107 | 1.19 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 48.00 | 0.21 | 0.93 | 0.57 | 0.60 | -1.01 | -62.74% | 0.01 | 20 | 484 | 1.13 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 49.00 | 0.36 | 0.87 | 0.62 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.20 | 0.06 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 50.00 | 0.34 | 0.75 | 0.55 | 0.39 | -0.21 | -35.00% | 0.01 | 133 | 2,003 | 1.19 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 55.00 | 0.05 | 0.65 | 0.35 | 0.29 | -0.17 | -36.96% | 0.01 | 5 | 497 | 1.12 | 0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 60.00 | 0.13 | 0.32 | 0.23 | 0.05 | -0.49 | -90.75% | 0.00 | 2 | 3,808 | 1.18 | 0.02 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 65.00 | 0.12 | 0.59 | 0.36 | 0.21 | -0.07 | -25.00% | 0.01 | 6 | 3,797 | 1.34 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 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 | 0.00 | 0.12 | 0.06 | 0.11 | +0.04 | +57.15% | 0.01 | 4 | 1,769 | 1.09 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 13.00 | 0.01 | 0.20 | 0.11 | 0.13 | +0.03 | +30.00% | 0.01 | 10 | 119 | 0.90 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 14.00 | 0.01 | 0.50 | 0.26 | 0.25 | +0.08 | +47.06% | 0.02 | 2 | 113 | 0.94 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 15.00 | 0.15 | 0.58 | 0.37 | 0.34 | +0.30 | +750.00% | 0.02 | 143 | 492 | 0.98 | -0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 16.00 | 0.30 | 0.67 | 0.49 | 0.44 | +0.09 | +25.72% | 0.03 | 14 | 688 | 1.01 | -0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 17.00 | 0.39 | 0.65 | 0.52 | 0.63 | +0.17 | +36.96% | 0.03 | 23 | 281 | 0.93 | -0.10 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 18.00 | 0.55 | 0.86 | 0.71 | 0.88 | +0.34 | +62.97% | 0.04 | 21 | 768 | 0.92 | -0.13 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 19.00 | 0.79 | 1.06 | 0.93 | 1.02 | +0.19 | +22.90% | 0.05 | 59 | 413 | 0.92 | -0.17 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 20.00 | 1.20 | 1.33 | 1.27 | 1.26 | +0.20 | +18.87% | 0.06 | 269 | 1,770 | 0.94 | -0.20 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 21.00 | 1.27 | 2.00 | 1.64 | 1.68 | +0.33 | +24.45% | 0.08 | 43 | 992 | 0.94 | -0.24 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 22.00 | 1.93 | 2.05 | 1.99 | 2.12 | +0.50 | +30.87% | 0.09 | 64 | 1,016 | 0.93 | -0.28 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 23.00 | 2.35 | 2.60 | 2.48 | 2.49 | +0.38 | +18.01% | 0.11 | 114 | 1,091 | 0.95 | -0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 24.00 | 2.83 | 3.05 | 2.94 | 2.95 | +0.54 | +22.41% | 0.12 | 54 | 2,191 | 0.94 | -0.37 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 25.00 | 3.45 | 3.70 | 3.58 | 3.58 | +0.75 | +26.51% | 0.14 | 167 | 1,274 | 0.97 | -0.41 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 26.00 | 3.85 | 4.25 | 4.05 | 4.15 | +0.80 | +23.89% | 0.16 | 39 | 673 | 0.94 | -0.45 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 27.00 | 3.95 | 5.60 | 4.78 | 4.75 | +0.85 | +21.80% | 0.18 | 26 | 337 | 0.97 | -0.49 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 28.00 | 5.25 | 6.30 | 5.78 | 5.35 | +0.75 | +16.31% | 0.21 | 25 | 571 | 1.05 | -0.53 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 29.00 | 5.95 | 7.15 | 6.55 | 6.09 | +0.89 | +17.12% | 0.23 | 60 | 361 | 1.08 | -0.57 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 30.00 | 6.65 | 7.05 | 6.85 | 6.76 | +0.96 | +16.56% | 0.23 | 55 | 3,436 | 0.97 | -0.60 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 31.00 | 6.60 | 8.75 | 7.68 | 7.55 | +0.95 | +14.40% | 0.25 | 7 | 106 | 0.98 | -0.64 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 32.00 | 7.35 | 9.00 | 8.18 | 8.22 | +1.62 | +24.55% | 0.26 | 16 | 157 | 0.90 | -0.67 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 33.00 | 9.05 | 9.40 | 9.23 | 7.95 | 0.00 | 0.00% | 0.28 | 0 | 179 | 0.99 | -0.70 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 34.00 | 9.85 | 10.90 | 10.38 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 165 | 1.08 | -0.72 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 35.00 | 9.75 | 11.90 | 10.83 | 10.90 | +1.35 | +14.14% | 0.31 | 1 | 161 | 1.27 | -0.75 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 36.00 | 11.45 | 13.05 | 12.25 | 11.85 | +2.90 | +32.41% | 0.34 | 21 | 703 | 1.36 | -0.77 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 37.00 | 11.55 | 13.05 | 12.30 | 12.88 | +4.09 | +46.53% | 0.33 | 2 | 146 | 1.12 | -0.79 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 38.00 | 13.35 | 14.05 | 13.70 | 9.40 | 0.00 | 0.00% | 0.36 | 0 | 384 | 1.06 | -0.81 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 39.00 | 13.35 | 15.75 | 14.55 | 14.55 | +0.20 | +1.40% | 0.37 | 10 | 22 | 1.41 | -0.83 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 40.00 | 14.20 | 16.65 | 15.43 | 15.54 | +4.01 | +34.78% | 0.39 | 10 | 237 | 1.43 | -0.85 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 41.00 | 15.20 | 16.80 | 16.00 | 20.18 | 0.00 | 0.00% | 0.39 | 0 | 109 | 1.19 | -0.86 | 0.02 | -0.02 | 11/24/2025 | 12/26/2025 3:59:48 PM EST |
| 42.00 | 16.15 | 17.75 | 16.95 | 18.90 | 0.00 | 0.00% | 0.40 | 0 | 144 | 1.21 | -0.87 | 0.02 | -0.02 | 11/14/2025 | 12/26/2025 3:59:48 PM EST |
| 43.00 | 17.10 | 18.75 | 17.93 | 22.30 | 0.00 | 0.00% | 0.42 | 0 | 776 | 1.25 | -0.89 | 0.02 | -0.02 | 11/24/2025 | 12/26/2025 3:59:48 PM EST |
| 44.00 | 18.05 | 19.65 | 18.85 | 22.70 | 0.00 | 0.00% | 0.43 | 0 | 521 | 1.24 | -0.90 | 0.02 | -0.02 | 11/20/2025 | 12/26/2025 3:59:48 PM EST |
| 45.00 | 18.80 | 20.85 | 19.83 | 16.70 | 0.00 | 0.00% | 0.44 | 0 | 107 | 1.35 | -0.91 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 46.00 | 19.40 | 21.65 | 20.53 | 20.28 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.31 | -0.92 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 47.00 | 20.35 | 22.70 | 21.53 | 20.30 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.36 | -0.93 | 0.01 | -0.01 | 12/9/2025 | 12/26/2025 3:59:48 PM EST |
| 48.00 | 21.35 | 23.70 | 22.53 | 19.50 | 0.00 | 0.00% | 0.47 | 0 | 61 | 1.39 | -0.93 | 0.01 | -0.01 | 11/10/2025 | 12/26/2025 3:59:48 PM EST |
| 49.00 | 22.85 | 24.60 | 23.73 | 22.16 | 0.00 | 0.00% | 0.48 | 0 | 105 | 1.37 | -0.94 | 0.01 | -0.01 | 11/12/2025 | 12/26/2025 3:59:48 PM EST |
| 50.00 | 23.30 | 25.60 | 24.45 | 24.45 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.40 | -0.95 | 0.01 | -0.01 | 11/12/2025 | 12/26/2025 3:59:48 PM EST |
| 55.00 | 28.20 | 30.50 | 29.35 | 31.20 | 0.00 | 0.00% | 0.53 | 0 | 74 | 1.48 | -0.97 | 0.01 | -0.01 | 12/17/2025 | 12/26/2025 3:59:48 PM EST |
| 60.00 | 33.70 | 35.45 | 34.58 | 30.09 | 0.00 | 0.00% | 0.58 | 0 | 40 | 1.57 | -0.98 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:48 PM EST |
| 65.00 | 38.65 | 41.25 | 39.95 | 34.55 | 0.00 | 0.00% | 0.61 | 0 | 24 | 2.01 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |