Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $28.80 as of 1/13/2026 3:26:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.65 | 15.30 | 13.98 | % | 0.93 | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.01 | 1/13/2026 4:00:01 PM EST | |||
| 19.00 | 9.35 | 11.60 | 10.48 | % | 0.55 | 0 | 0 | 1.55 | 0.91 | 0.01 | -0.02 | 1/13/2026 4:00:01 PM EST | |||
| 20.00 | 8.55 | 10.60 | 9.58 | 8.75 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.42 | 0.89 | 0.02 | -0.02 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 21.00 | 7.35 | 10.05 | 8.70 | 8.55 | -1.48 | -14.76% | 0.41 | 4 | 0 | 1.46 | 0.86 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 22.00 | 6.85 | 9.25 | 8.05 | 8.10 | % | 0.37 | 4 | 0 | 1.40 | 0.83 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 4:00:01 PM EST | |
| 23.00 | 6.05 | 8.30 | 7.18 | 7.47 | -1.01 | -11.91% | 0.31 | 1 | 2 | 1.29 | 0.80 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 24.00 | 6.20 | 7.85 | 7.03 | 6.43 | +0.03 | +0.47% | 0.29 | 2 | 2 | 1.09 | 0.76 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 25.00 | 5.70 | 7.20 | 6.45 | % | 0.26 | 0 | 0 | 1.10 | 0.73 | 0.03 | -0.04 | 1/13/2026 4:00:01 PM EST | |||
| 26.00 | 4.05 | 6.60 | 5.33 | 5.49 | +0.70 | +14.62% | 0.21 | 3 | 1 | 0.93 | 0.69 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 27.00 | 4.65 | 6.10 | 5.38 | 5.30 | +0.90 | +20.46% | 0.20 | 1 | 10 | 1.10 | 0.65 | 0.04 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 28.00 | 4.00 | 5.80 | 4.90 | 4.35 | +0.15 | +3.58% | 0.18 | 22 | 7 | 1.10 | 0.61 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 29.00 | 2.80 | 4.55 | 3.68 | 4.15 | -0.10 | -2.36% | 0.13 | 16 | 6 | 0.90 | 0.57 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 30.00 | 3.15 | 4.50 | 3.83 | 3.50 | 0.00 | 0.00% | 0.13 | 49 | 43 | 1.04 | 0.54 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 31.00 | 2.98 | 4.00 | 3.49 | 3.50 | +0.42 | +13.64% | 0.11 | 17 | 27 | 1.05 | 0.50 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 32.00 | 2.64 | 3.85 | 3.25 | 3.02 | -0.03 | -0.99% | 0.10 | 45 | 10 | 1.08 | 0.46 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 33.00 | 1.83 | 3.25 | 2.54 | 2.80 | % | 0.08 | 2 | 0 | 0.98 | 0.43 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST | |
| 34.00 | 2.10 | 2.88 | 2.49 | 2.45 | -0.65 | -20.97% | 0.07 | 1 | 3 | 1.04 | 0.40 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 35.00 | 1.95 | 2.30 | 2.13 | 2.06 | +0.06 | +3.00% | 0.06 | 49 | 13 | 1.01 | 0.37 | 0.04 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 36.00 | 1.74 | 2.52 | 2.13 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.07 | 0.34 | 0.04 | -0.04 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 37.00 | 1.28 | 2.16 | 1.72 | 1.77 | +0.17 | +10.63% | 0.05 | 10 | 2 | 1.01 | 0.31 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 38.00 | 1.08 | 1.97 | 1.53 | 1.69 | +0.14 | +9.04% | 0.04 | 1 | 2 | 1.01 | 0.29 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 39.00 | 1.07 | 1.85 | 1.46 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.04 | 0.26 | 0.03 | -0.04 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 40.00 | 0.81 | 1.77 | 1.29 | 1.36 | +0.22 | +19.30% | 0.03 | 16 | 32 | 1.03 | 0.24 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 41.00 | 0.95 | 1.61 | 1.28 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.08 | 0.22 | 0.03 | -0.04 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 45.00 | 0.64 | 1.30 | 0.97 | 0.65 | -0.06 | -8.46% | 0.02 | 38 | 22 | 1.12 | 0.15 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.06 | 0.28 | 0.17 | 0.17 | +0.03 | +21.43% | 0.01 | 2 | 3 | 1.11 | -0.02 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 19.00 | 0.01 | 0.93 | 0.47 | 0.45 | % | 0.02 | 21 | 0 | 0.88 | -0.09 | 0.01 | -0.02 | 1/13/2026 | 1/13/2026 4:00:01 PM EST | |
| 20.00 | 0.28 | 0.92 | 0.60 | 0.70 | -0.02 | -2.78% | 0.03 | 4 | 4 | 0.97 | -0.11 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 21.00 | 0.50 | 1.21 | 0.86 | 0.81 | -0.09 | -10.00% | 0.04 | 37 | 9 | 1.01 | -0.14 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 22.00 | 0.64 | 1.42 | 1.03 | 1.08 | -0.17 | -13.60% | 0.05 | 43 | 12 | 0.98 | -0.17 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 23.00 | 1.11 | 1.55 | 1.33 | 1.44 | +0.12 | +9.10% | 0.06 | 5 | 5 | 0.99 | -0.20 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 24.00 | 1.46 | 1.99 | 1.73 | 1.67 | -0.25 | -13.03% | 0.07 | 1 | 4 | 1.01 | -0.24 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 25.00 | 1.64 | 2.76 | 2.20 | 2.05 | -0.21 | -9.30% | 0.09 | 3 | 10 | 1.04 | -0.27 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 26.00 | 1.84 | 2.74 | 2.29 | 2.42 | -0.18 | -6.93% | 0.09 | 9 | 4 | 0.94 | -0.31 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 27.00 | 2.47 | 3.30 | 2.89 | 3.04 | +0.52 | +20.64% | 0.11 | 2 | 4 | 0.98 | -0.35 | 0.04 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 28.00 | 2.70 | 3.75 | 3.23 | 3.40 | +0.15 | +4.62% | 0.12 | 4 | 11 | 0.94 | -0.39 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 29.00 | 3.65 | 4.70 | 4.18 | 3.85 | % | 0.14 | 1 | 0 | 1.04 | -0.43 | 0.04 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST | |
| 30.00 | 4.30 | 4.90 | 4.60 | 4.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.00 | -0.46 | 0.04 | -0.05 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 31.00 | 4.15 | 6.25 | 5.20 | % | 0.17 | 0 | 0 | 1.00 | -0.50 | 0.04 | -0.05 | 1/13/2026 4:00:01 PM EST | |||
| 32.00 | 5.50 | 6.60 | 6.05 | % | 0.19 | 0 | 0 | 1.05 | -0.54 | 0.04 | -0.05 | 1/13/2026 4:00:01 PM EST | |||
| 33.00 | 5.50 | 7.00 | 6.25 | % | 0.19 | 0 | 0 | 0.92 | -0.57 | 0.04 | -0.05 | 1/13/2026 4:00:01 PM EST | |||
| 34.00 | 7.15 | 8.40 | 7.78 | % | 0.23 | 0 | 0 | 1.12 | -0.60 | 0.04 | -0.05 | 1/13/2026 4:00:01 PM EST | |||
| 35.00 | 7.45 | 8.55 | 8.00 | % | 0.23 | 0 | 0 | 0.99 | -0.63 | 0.04 | -0.04 | 1/13/2026 4:00:01 PM EST | |||
| 36.00 | 8.05 | 9.40 | 8.73 | 8.57 | % | 0.24 | 1 | 0 | 0.98 | -0.66 | 0.04 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST | |
| 37.00 | 9.40 | 11.10 | 10.25 | % | 0.28 | 0 | 0 | 1.18 | -0.69 | 0.03 | -0.04 | 1/13/2026 4:00:01 PM EST | |||
| 38.00 | 9.55 | 11.75 | 10.65 | % | 0.28 | 0 | 0 | 1.05 | -0.71 | 0.03 | -0.04 | 1/13/2026 4:00:01 PM EST | |||
| 39.00 | 9.85 | 11.90 | 10.88 | % | 0.28 | 0 | 0 | 1.21 | -0.74 | 0.03 | -0.04 | 1/13/2026 4:00:01 PM EST | |||
| 40.00 | 11.45 | 12.85 | 12.15 | % | 0.30 | 0 | 0 | 1.00 | -0.76 | 0.03 | -0.04 | 1/13/2026 4:00:01 PM EST | |||
| 41.00 | 12.25 | 13.90 | 13.08 | % | 0.32 | 0 | 0 | 1.00 | -0.78 | 0.03 | -0.04 | 1/13/2026 4:00:01 PM EST | |||
| 45.00 | 15.55 | 18.40 | 16.98 | % | 0.38 | 0 | 0 | 1.62 | -0.85 | 0.02 | -0.03 | 1/13/2026 4:00:01 PM EST |