Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $25.63 as of 1/23/2026 9:53:21 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 | 12.70 | 15.35 | 14.03 | 19.05 | 0.00 | 0.00% | 1.17 | 0 | 14 | 2.28 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:46 PM EST |
| 13.00 | 11.75 | 14.45 | 13.10 | 16.15 | 0.00 | 0.00% | 1.01 | 0 | 11 | 2.14 | 0.97 | 0.01 | -0.01 | 1/13/2026 | 1/23/2026 3:59:46 PM EST |
| 14.00 | 10.85 | 13.30 | 12.08 | 14.50 | 0.00 | 0.00% | 0.86 | 0 | 10 | 1.89 | 0.96 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 15.00 | 10.00 | 12.60 | 11.30 | 10.70 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.86 | 0.94 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 16.00 | 9.75 | 11.75 | 10.75 | 13.70 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.77 | 0.92 | 0.01 | -0.02 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 17.00 | 8.20 | 10.20 | 9.20 | 9.35 | -1.06 | -10.19% | 0.54 | 2 | 21 | 1.38 | 0.90 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 18.00 | 7.45 | 9.80 | 8.63 | 8.50 | -1.06 | -11.09% | 0.48 | 3 | 11 | 1.49 | 0.87 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 19.00 | 7.30 | 9.05 | 8.18 | 9.29 | 0.00 | 0.00% | 0.43 | 0 | 65 | 1.09 | 0.84 | 0.02 | -0.03 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 20.00 | 6.60 | 8.50 | 7.55 | 8.14 | 0.00 | 0.00% | 0.38 | 0 | 105 | 1.12 | 0.80 | 0.03 | -0.03 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 21.00 | 5.80 | 7.85 | 6.83 | 7.15 | 0.00 | 0.00% | 0.33 | 0 | 41 | 1.09 | 0.77 | 0.03 | -0.03 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 22.00 | 5.40 | 6.90 | 6.15 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.07 | 0.73 | 0.03 | -0.03 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 23.00 | 4.95 | 5.50 | 5.23 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.96 | 0.69 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 24.00 | 4.50 | 5.95 | 5.23 | 5.79 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.10 | 0.65 | 0.04 | -0.04 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 25.00 | 4.10 | 4.95 | 4.53 | 4.35 | -1.05 | -19.45% | 0.18 | 70 | 298 | 1.04 | 0.61 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 26.00 | 3.75 | 3.90 | 3.83 | 3.83 | -1.17 | -23.40% | 0.15 | 262 | 574 | 0.97 | 0.57 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 27.00 | 3.25 | 3.50 | 3.38 | 3.51 | -1.14 | -24.52% | 0.13 | 275 | 801 | 0.97 | 0.53 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 28.00 | 2.99 | 3.25 | 3.12 | 3.00 | -1.35 | -31.04% | 0.11 | 117 | 288 | 0.98 | 0.50 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 29.00 | 2.52 | 2.95 | 2.74 | 2.67 | -1.13 | -29.74% | 0.09 | 56 | 614 | 0.97 | 0.46 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 30.00 | 2.34 | 2.54 | 2.44 | 2.55 | -0.85 | -25.00% | 0.08 | 441 | 3,339 | 0.98 | 0.42 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 31.00 | 2.08 | 2.30 | 2.19 | 2.29 | -0.99 | -30.19% | 0.07 | 30 | 294 | 0.98 | 0.39 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 32.00 | 1.94 | 2.07 | 2.01 | 1.93 | -1.04 | -35.02% | 0.06 | 384 | 1,731 | 0.99 | 0.36 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 33.00 | 1.75 | 1.88 | 1.82 | 1.81 | -0.58 | -24.27% | 0.06 | 25 | 358 | 0.99 | 0.33 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 34.00 | 1.58 | 1.70 | 1.64 | 1.71 | -0.51 | -22.98% | 0.05 | 4 | 321 | 1.00 | 0.31 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 35.00 | 1.40 | 1.55 | 1.48 | 1.48 | -0.72 | -32.73% | 0.04 | 108 | 1,479 | 1.00 | 0.28 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 36.00 | 0.81 | 1.48 | 1.15 | 1.37 | -0.35 | -20.35% | 0.03 | 51 | 468 | 0.94 | 0.26 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 37.00 | 1.14 | 1.30 | 1.22 | 1.45 | -0.23 | -13.69% | 0.03 | 1 | 199 | 1.02 | 0.24 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 38.00 | 0.94 | 1.25 | 1.10 | 1.29 | -0.45 | -25.87% | 0.03 | 3 | 842 | 1.02 | 0.22 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 39.00 | 0.98 | 1.09 | 1.04 | 1.12 | -0.35 | -23.81% | 0.03 | 1 | 437 | 1.04 | 0.20 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 40.00 | 0.89 | 1.00 | 0.95 | 0.99 | -0.50 | -33.56% | 0.02 | 135 | 1,138 | 1.05 | 0.19 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 41.00 | 0.30 | 1.84 | 1.07 | 0.91 | -0.32 | -26.02% | 0.03 | 50 | 328 | 1.08 | 0.17 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 42.00 | 0.75 | 1.37 | 1.06 | 0.90 | -0.24 | -21.06% | 0.03 | 92 | 847 | 1.15 | 0.16 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 43.00 | 0.71 | 1.09 | 0.90 | 0.80 | -0.40 | -33.34% | 0.02 | 15 | 60 | 1.13 | 0.14 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 44.00 | 0.46 | 1.50 | 0.98 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 511 | 1.17 | 0.13 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 45.00 | 0.59 | 1.13 | 0.86 | 0.68 | -0.36 | -34.62% | 0.02 | 12 | 147 | 1.17 | 0.12 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 46.00 | 0.30 | 1.03 | 0.67 | 0.60 | -0.20 | -25.00% | 0.01 | 73 | 724 | 1.10 | 0.11 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 47.00 | 0.15 | 1.29 | 0.72 | 0.65 | -0.17 | -20.74% | 0.02 | 4 | 60 | 1.12 | 0.10 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 48.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.13 | -15.67% | 0.01 | 2 | 716 | 1.17 | 0.10 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 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 | 0.03 | 0.54 | 0.29 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.24 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 13.00 | 0.01 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 66 | 1.34 | -0.03 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 14.00 | 0.03 | 0.71 | 0.37 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.08 | -0.04 | 0.01 | -0.01 | 1/12/2026 | 1/23/2026 3:59:46 PM EST |
| 15.00 | 0.01 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.85 | -0.06 | 0.01 | -0.01 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 16.00 | 0.38 | 0.79 | 0.59 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 110 | 1.10 | -0.08 | 0.01 | -0.02 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 17.00 | 0.30 | 0.95 | 0.63 | 0.64 | +0.04 | +6.67% | 0.04 | 1 | 51 | 1.01 | -0.10 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 18.00 | 0.59 | 0.90 | 0.75 | 0.81 | +0.05 | +6.58% | 0.04 | 3 | 153 | 0.98 | -0.13 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 19.00 | 0.71 | 1.55 | 1.13 | 1.30 | +0.20 | +18.19% | 0.06 | 5 | 294 | 1.03 | -0.16 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 20.00 | 1.21 | 1.42 | 1.32 | 1.30 | +0.21 | +19.27% | 0.07 | 69 | 534 | 0.98 | -0.20 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 21.00 | 1.54 | 1.73 | 1.64 | 1.72 | +0.07 | +4.25% | 0.08 | 23 | 493 | 0.98 | -0.23 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 22.00 | 1.84 | 2.07 | 1.96 | 2.13 | +0.10 | +4.93% | 0.09 | 39 | 507 | 0.97 | -0.27 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 23.00 | 2.29 | 2.69 | 2.49 | 2.50 | +0.27 | +12.11% | 0.11 | 62 | 1,127 | 0.97 | -0.31 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 24.00 | 2.78 | 2.97 | 2.88 | 2.92 | +0.22 | +8.15% | 0.12 | 3 | 345 | 0.97 | -0.35 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.60 | +0.60 | +20.00% | 0.14 | 35 | 783 | 0.97 | -0.39 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 26.00 | 3.85 | 4.10 | 3.98 | 4.19 | +0.24 | +6.08% | 0.15 | 107 | 455 | 0.98 | -0.43 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 27.00 | 4.45 | 4.75 | 4.60 | 4.80 | +0.67 | +16.23% | 0.17 | 148 | 948 | 0.99 | -0.47 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 28.00 | 4.80 | 5.50 | 5.15 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 207 | 0.97 | -0.50 | 0.04 | -0.04 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 29.00 | 5.40 | 6.15 | 5.78 | 6.05 | -0.11 | -1.79% | 0.20 | 2 | 810 | 0.95 | -0.54 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 30.00 | 6.50 | 6.80 | 6.65 | 6.57 | -0.01 | -0.16% | 0.22 | 3 | 349 | 1.01 | -0.58 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 31.00 | 6.35 | 7.65 | 7.00 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 144 | 0.89 | -0.61 | 0.04 | -0.04 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 32.00 | 7.35 | 9.35 | 8.35 | 8.11 | +0.38 | +4.92% | 0.26 | 4 | 149 | 1.05 | -0.64 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 33.00 | 8.50 | 9.25 | 8.88 | 8.65 | 0.00 | 0.00% | 0.27 | 0 | 160 | 0.98 | -0.67 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 34.00 | 8.90 | 10.80 | 9.85 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 65 | 1.02 | -0.69 | 0.04 | -0.03 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 35.00 | 9.40 | 11.75 | 10.58 | 10.60 | +1.65 | +18.44% | 0.30 | 25 | 251 | 0.93 | -0.72 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 36.00 | 10.40 | 12.00 | 11.20 | 9.35 | 0.00 | 0.00% | 0.31 | 0 | 196 | 0.87 | -0.74 | 0.03 | -0.03 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 37.00 | 11.60 | 13.10 | 12.35 | 10.36 | 0.00 | 0.00% | 0.33 | 0 | 67 | 1.00 | -0.76 | 0.03 | -0.03 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 38.00 | 12.50 | 14.40 | 13.45 | 10.99 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.06 | -0.78 | 0.03 | -0.03 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 39.00 | 13.60 | 15.35 | 14.48 | 12.92 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.12 | -0.80 | 0.03 | -0.03 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 40.00 | 14.00 | 16.25 | 15.13 | 14.95 | 0.00 | 0.00% | 0.38 | 0 | 26 | 1.44 | -0.81 | 0.03 | -0.03 | 12/31/2025 | 1/23/2026 3:59:46 PM EST |
| 41.00 | 14.75 | 17.20 | 15.98 | 13.76 | 0.00 | 0.00% | 0.39 | 0 | 37 | 1.47 | -0.83 | 0.02 | -0.02 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 42.00 | 16.55 | 18.10 | 17.33 | 16.40 | -1.40 | -7.87% | 0.41 | 1 | 41 | 1.18 | -0.84 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 43.00 | 16.95 | 19.10 | 18.03 | 15.56 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.52 | -0.86 | 0.02 | -0.02 | 1/13/2026 | 1/23/2026 3:59:46 PM EST |
| 44.00 | 18.05 | 20.00 | 19.03 | 16.60 | 0.00 | 0.00% | 0.43 | 0 | 25 | 1.53 | -0.87 | 0.02 | -0.02 | 1/8/2026 | 1/23/2026 3:59:46 PM EST |
| 45.00 | 19.30 | 20.65 | 19.98 | 18.42 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.45 | -0.88 | 0.02 | -0.02 | 1/20/2026 | 1/23/2026 3:59:46 PM EST |
| 46.00 | 19.55 | 21.95 | 20.75 | 17.94 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.56 | -0.89 | 0.02 | -0.02 | 1/6/2026 | 1/23/2026 3:59:46 PM EST |
| 47.00 | 20.55 | 22.85 | 21.70 | % | 0.46 | 0 | 0 | 1.58 | -0.90 | 0.02 | -0.02 | 1/23/2026 3:59:46 PM EST | |||
| 48.00 | 21.50 | 23.85 | 22.68 | % | 0.47 | 0 | 0 | 1.61 | -0.90 | 0.02 | -0.02 | 1/23/2026 3:59:46 PM EST |