Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $17.21 as of 2/6/2026 1:28:41 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 | 13.70 | 17.80 | 15.75 | % | 3.15 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 6.00 | 13.20 | 16.80 | 15.00 | % | 2.50 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 7.00 | 11.70 | 15.85 | 13.78 | % | 1.97 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 8.00 | 11.15 | 14.75 | 12.95 | % | 1.62 | 0 | 0 | 3.83 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 9.00 | 9.75 | 13.80 | 11.78 | % | 1.31 | 0 | 0 | 3.80 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 10.00 | 9.25 | 12.85 | 11.05 | % | 1.10 | 0 | 0 | 3.45 | 0.98 | 0.01 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 11.00 | 7.95 | 11.90 | 9.93 | % | 0.90 | 0 | 0 | 3.15 | 0.96 | 0.01 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 12.00 | 7.05 | 10.55 | 8.80 | % | 0.73 | 0 | 0 | 2.59 | 0.94 | 0.01 | -0.02 | 2/6/2026 3:59:59 PM EST | |||
| 13.00 | 6.50 | 9.75 | 8.13 | % | 0.63 | 0 | 0 | 2.46 | 0.91 | 0.02 | -0.02 | 2/6/2026 3:59:59 PM EST | |||
| 14.00 | 5.45 | 9.20 | 7.33 | % | 0.52 | 0 | 0 | 2.50 | 0.88 | 0.02 | -0.03 | 2/6/2026 3:59:59 PM EST | |||
| 15.00 | 5.10 | 8.00 | 6.55 | % | 0.44 | 0 | 0 | 2.11 | 0.85 | 0.03 | -0.03 | 2/6/2026 3:59:59 PM EST | |||
| 16.00 | 4.90 | 7.15 | 6.03 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 34 | 1.27 | 0.80 | 0.03 | -0.03 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 17.00 | 4.20 | 6.55 | 5.38 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.32 | 0.77 | 0.04 | -0.04 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 18.00 | 3.85 | 4.75 | 4.30 | 4.20 | +2.20 | +110.00% | 0.24 | 5 | 9 | 1.14 | 0.72 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 19.00 | 3.30 | 3.95 | 3.63 | 2.80 | +0.66 | +30.85% | 0.19 | 42 | 20 | 1.08 | 0.67 | 0.05 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 20.00 | 2.62 | 3.45 | 3.04 | 2.22 | +0.72 | +48.00% | 0.15 | 5 | 47 | 1.05 | 0.61 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 21.00 | 2.28 | 3.10 | 2.69 | 2.76 | +1.07 | +63.32% | 0.13 | 809 | 114 | 1.09 | 0.55 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 22.00 | 1.83 | 2.67 | 2.25 | 1.93 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.07 | 0.49 | 0.06 | -0.04 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 23.00 | 1.54 | 2.22 | 1.88 | 1.74 | +0.56 | +47.46% | 0.08 | 2 | 41 | 1.06 | 0.43 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 24.00 | 1.04 | 1.70 | 1.37 | 1.65 | +0.54 | +48.65% | 0.06 | 10 | 14 | 0.97 | 0.38 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 25.00 | 0.99 | 1.64 | 1.32 | 1.39 | +0.64 | +85.34% | 0.05 | 38 | 19 | 1.01 | 0.32 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 26.00 | 0.76 | 1.58 | 1.17 | 1.18 | +0.55 | +87.31% | 0.04 | 17 | 1 | 1.07 | 0.28 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 27.00 | 0.81 | 1.10 | 0.96 | 1.05 | +1.01 | +2,525.00% | 0.04 | 45 | 2 | 1.07 | 0.23 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 28.00 | 0.51 | 1.00 | 0.76 | 0.78 | -0.13 | -14.29% | 0.03 | 20 | 52 | 1.04 | 0.19 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 29.00 | 0.01 | 0.97 | 0.49 | 0.66 | +0.24 | +57.15% | 0.02 | 6 | 13 | 0.81 | 0.16 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 30.00 | 0.38 | 0.72 | 0.55 | 0.55 | -0.05 | -8.34% | 0.02 | 9 | 10 | 1.06 | 0.13 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 1.95 | 0.98 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.81 | 0.12 | 0.03 | -0.02 | 2/2/2026 | 2/6/2026 3:59:59 PM EST |
| 32.00 | 0.24 | 2.00 | 1.12 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.41 | 0.09 | 0.03 | -0.01 | 2/2/2026 | 2/6/2026 3:59:59 PM EST |
| 33.00 | 0.01 | 0.55 | 0.28 | 0.45 | +0.10 | +28.58% | 0.01 | 10 | 1 | 0.92 | 0.07 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 34.00 | 0.03 | 0.52 | 0.28 | 0.40 | % | 0.01 | 25 | 0 | 1.00 | 0.05 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST | |
| 35.00 | 0.03 | 0.45 | 0.24 | 0.40 | +0.19 | +90.48% | 0.01 | 26 | 60 | 1.00 | 0.04 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 4.35 | -0.01 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.16 | 1.08 | % | 0.12 | 0 | 0 | 3.92 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.19 | 1.10 | % | 0.11 | 0 | 0 | 3.55 | -0.02 | 0.01 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.24 | 1.12 | % | 0.10 | 0 | 0 | 3.24 | -0.04 | 0.01 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.30 | 1.15 | % | 0.10 | 0 | 0 | 2.97 | -0.06 | 0.01 | -0.02 | 2/6/2026 3:59:59 PM EST | |||
| 13.00 | 0.01 | 1.12 | 0.57 | % | 0.04 | 0 | 0 | 1.27 | -0.09 | 0.02 | -0.02 | 2/6/2026 3:59:59 PM EST | |||
| 14.00 | 0.01 | 2.00 | 1.01 | 0.50 | -0.29 | -36.71% | 0.07 | 27 | 31 | 1.39 | -0.12 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 15.00 | 0.23 | 1.70 | 0.97 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.31 | -0.15 | 0.03 | -0.03 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 16.00 | 0.12 | 1.17 | 0.65 | 0.81 | -0.99 | -55.00% | 0.04 | 103 | 214 | 0.96 | -0.20 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 17.00 | 0.72 | 1.73 | 1.23 | 1.05 | -1.37 | -56.62% | 0.07 | 2 | 9 | 1.17 | -0.23 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 18.00 | 1.01 | 1.81 | 1.41 | 1.46 | -0.85 | -36.80% | 0.08 | 10 | 7 | 1.08 | -0.28 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 19.00 | 1.37 | 2.27 | 1.82 | 2.51 | +0.18 | +7.73% | 0.10 | 21 | 17 | 1.07 | -0.33 | 0.05 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 20.00 | 1.82 | 2.75 | 2.29 | 2.57 | -0.94 | -26.79% | 0.11 | 3 | 39 | 1.07 | -0.39 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 21.00 | 2.34 | 3.30 | 2.82 | 2.84 | -1.90 | -40.09% | 0.13 | 3 | 49 | 1.06 | -0.45 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 22.00 | 2.97 | 3.90 | 3.44 | 4.25 | -0.85 | -16.67% | 0.16 | 10 | 17 | 1.07 | -0.51 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 23.00 | 3.60 | 4.50 | 4.05 | 4.65 | -2.17 | -31.82% | 0.18 | 4 | 120 | 1.05 | -0.57 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 24.00 | 4.30 | 5.15 | 4.73 | 5.15 | -2.15 | -29.46% | 0.20 | 3 | 6 | 1.04 | -0.62 | 0.06 | -0.04 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 25.00 | 4.75 | 5.85 | 5.30 | 6.82 | +1.88 | +38.06% | 0.21 | 8 | 24 | 0.95 | -0.68 | 0.06 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 26.00 | 5.95 | 6.95 | 6.45 | 6.33 | -0.74 | -10.47% | 0.25 | 2 | 3 | 1.11 | -0.72 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 27.00 | 6.35 | 8.85 | 7.60 | 9.26 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.17 | -0.77 | 0.05 | -0.03 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 28.00 | 7.15 | 9.50 | 8.33 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.75 | -0.81 | 0.05 | -0.02 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 29.00 | 8.05 | 10.50 | 9.28 | 9.83 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.83 | -0.84 | 0.04 | -0.02 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 30.00 | 9.10 | 10.80 | 9.95 | 11.90 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.61 | -0.87 | 0.04 | -0.02 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 31.00 | 9.90 | 11.75 | 10.83 | 11.55 | -2.75 | -19.24% | 0.35 | 4 | 71 | 1.66 | -0.88 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 32.00 | 11.00 | 13.30 | 12.15 | 11.82 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.96 | -0.91 | 0.03 | -0.01 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 33.00 | 11.80 | 14.20 | 13.00 | % | 0.39 | 0 | 0 | 1.99 | -0.93 | 0.02 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 34.00 | 12.95 | 15.25 | 14.10 | % | 0.41 | 0 | 0 | 2.07 | -0.95 | 0.02 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 35.00 | 13.95 | 16.00 | 14.98 | % | 0.43 | 0 | 0 | 2.02 | -0.96 | 0.02 | -0.01 | 2/6/2026 3:59:59 PM EST |