Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $18.91 as of 3/12/2026 4:02:48 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 | 12.05 | 14.15 | 13.10 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 6.00 | 11.25 | 13.15 | 12.20 | % | 2.03 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 7.00 | 10.40 | 12.15 | 11.28 | % | 1.61 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 8.00 | 9.10 | 11.15 | 10.13 | 10.73 | 0.00 | 0.00% | 1.27 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 9.00 | 8.45 | 10.15 | 9.30 | % | 1.03 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 10.00 | 7.45 | 9.20 | 8.33 | % | 0.83 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 11.00 | 6.45 | 8.10 | 7.28 | 7.30 | 0.00 | 0.00% | 0.66 | 0 | 50 | 3.24 | 0.99 | 0.01 | 0.00 | 2/23/2026 | 3/12/2026 4:00:05 PM EST |
| 12.00 | 5.50 | 7.20 | 6.35 | % | 0.53 | 0 | 0 | 2.95 | 0.98 | 0.01 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 12.50 | 4.95 | 6.65 | 5.80 | % | 0.46 | 0 | 0 | 2.71 | 0.97 | 0.02 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 13.00 | 4.75 | 6.15 | 5.45 | 6.35 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.52 | 0.95 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 13.50 | 4.10 | 5.70 | 4.90 | % | 0.36 | 0 | 0 | 2.39 | 0.93 | 0.04 | -0.02 | 3/12/2026 4:00:05 PM EST | |||
| 14.00 | 3.65 | 5.25 | 4.45 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 35 | 2.26 | 0.90 | 0.05 | -0.02 | 2/23/2026 | 3/12/2026 4:00:05 PM EST |
| 14.50 | 3.40 | 4.90 | 4.15 | % | 0.29 | 0 | 0 | 2.22 | 0.87 | 0.06 | -0.03 | 3/12/2026 4:00:05 PM EST | |||
| 15.00 | 2.90 | 3.60 | 3.25 | 3.75 | -1.05 | -21.88% | 0.22 | 3 | 142 | 1.34 | 0.83 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 15.50 | 2.41 | 4.05 | 3.23 | % | 0.21 | 0 | 0 | 1.99 | 0.79 | 0.08 | -0.04 | 3/12/2026 4:00:05 PM EST | |||
| 16.00 | 2.13 | 3.20 | 2.67 | 3.62 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.10 | 0.75 | 0.09 | -0.04 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 16.50 | 1.74 | 2.38 | 2.06 | 2.05 | % | 0.12 | 14 | 0 | 0.89 | 0.70 | 0.10 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST | |
| 17.00 | 1.63 | 1.99 | 1.81 | 1.86 | -0.74 | -28.47% | 0.11 | 2 | 11 | 0.93 | 0.64 | 0.11 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 17.50 | 1.36 | 1.76 | 1.56 | 1.50 | -0.96 | -39.03% | 0.09 | 9 | 2 | 0.95 | 0.58 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 18.00 | 1.10 | 1.45 | 1.28 | 1.23 | -0.60 | -32.79% | 0.07 | 83 | 95 | 0.92 | 0.52 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 18.50 | 0.90 | 1.23 | 1.07 | 1.18 | -0.32 | -21.34% | 0.06 | 126 | 96 | 0.92 | 0.46 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 19.00 | 0.73 | 0.98 | 0.86 | 0.80 | -0.61 | -43.27% | 0.05 | 69 | 504 | 0.90 | 0.40 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 19.50 | 0.47 | 0.89 | 0.68 | 0.83 | -0.17 | -17.00% | 0.03 | 10 | 23 | 0.88 | 0.34 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.59 | -0.31 | -34.45% | 0.03 | 497 | 336 | 0.90 | 0.29 | 0.11 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 20.50 | 0.36 | 0.51 | 0.44 | 0.48 | -0.35 | -42.17% | 0.02 | 20 | 40 | 0.88 | 0.25 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.32 | -45.72% | 0.02 | 289 | 719 | 0.93 | 0.21 | 0.09 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 21.50 | 0.13 | 0.38 | 0.26 | 0.34 | -0.19 | -35.85% | 0.01 | 1 | 813 | 0.85 | 0.17 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 22.00 | 0.09 | 0.50 | 0.30 | 0.26 | -0.16 | -38.10% | 0.01 | 158 | 602 | 0.94 | 0.14 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 22.50 | 0.01 | 0.28 | 0.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.77 | 0.13 | 0.06 | -0.02 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 23.00 | 0.17 | 0.24 | 0.21 | 0.19 | -0.12 | -38.71% | 0.01 | 43 | 467 | 0.99 | 0.10 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.60 | 0.07 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.06 | -28.58% | 0.01 | 4 | 481 | 0.98 | 0.06 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.66 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.65 | 0.04 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 25.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 11 | 603 | 1.00 | 0.04 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.73 | 0.03 | 0.02 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 16 | 178 | 1.21 | 0.02 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.02 | 0.01 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 27.00 | 0.01 | 0.32 | 0.17 | 0.06 | -0.03 | -33.34% | 0.01 | 3 | 162 | 1.21 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 28.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.15 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 41 | 1.09 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 35.00 | 0.01 | 0.14 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 170 | 1.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 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 | 9.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.95 | 0.98 | 0.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.96 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 16 | 3.87 | -0.02 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 3.66 | -0.03 | 0.02 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 31 | 3.47 | -0.05 | 0.03 | -0.01 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 1.78 | 0.89 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.86 | -0.07 | 0.04 | -0.02 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 15 | 60 | 1.34 | -0.10 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 14.50 | 0.18 | 0.70 | 0.44 | 0.22 | 0.00 | 0.00% | 0.03 | 3 | 4 | 1.20 | -0.13 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 15.00 | 0.22 | 0.35 | 0.29 | 0.28 | +0.01 | +3.71% | 0.02 | 10 | 69 | 0.92 | -0.17 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 15.50 | 0.35 | 0.69 | 0.52 | 0.45 | +0.10 | +28.58% | 0.03 | 33 | 3 | 1.04 | -0.21 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 16.00 | 0.29 | 0.64 | 0.47 | 0.48 | +0.07 | +17.08% | 0.03 | 18 | 3,913 | 0.85 | -0.25 | 0.09 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 16.50 | 0.65 | 0.80 | 0.73 | 0.70 | +0.17 | +32.08% | 0.04 | 15 | 11 | 0.94 | -0.30 | 0.10 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 17.00 | 0.64 | 1.04 | 0.84 | 0.84 | +0.10 | +13.52% | 0.05 | 93 | 481 | 0.88 | -0.36 | 0.11 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 17.50 | 0.97 | 1.23 | 1.10 | 1.12 | +0.32 | +40.00% | 0.06 | 45 | 11 | 0.90 | -0.42 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 18.00 | 1.20 | 1.55 | 1.38 | 1.50 | +0.34 | +29.31% | 0.08 | 65 | 471 | 0.91 | -0.48 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 18.50 | 1.52 | 1.84 | 1.68 | 1.58 | +0.28 | +21.54% | 0.09 | 19 | 21 | 0.92 | -0.54 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 19.00 | 1.89 | 2.13 | 2.01 | 1.98 | +0.45 | +29.42% | 0.11 | 42 | 122 | 0.93 | -0.60 | 0.12 | -0.04 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 19.50 | 2.18 | 2.47 | 2.33 | 1.81 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.91 | -0.66 | 0.12 | -0.04 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 20.00 | 2.59 | 2.83 | 2.71 | 2.09 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.92 | -0.71 | 0.11 | -0.04 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 20.50 | 2.82 | 3.25 | 3.04 | 2.71 | -0.36 | -11.73% | 0.15 | 3 | 3 | 0.86 | -0.75 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 21.00 | 3.10 | 4.20 | 3.65 | 2.73 | 0.00 | 0.00% | 0.17 | 0 | 102 | 1.50 | -0.79 | 0.09 | -0.03 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 21.50 | 3.55 | 4.20 | 3.88 | 3.71 | +0.39 | +11.75% | 0.18 | 1 | 1 | 1.20 | -0.83 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 22.00 | 3.90 | 4.70 | 4.30 | 4.41 | +0.89 | +25.29% | 0.20 | 11 | 144 | 1.28 | -0.86 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 22.50 | 4.60 | 5.25 | 4.93 | 4.59 | -0.28 | -5.75% | 0.22 | 5 | 1 | 1.40 | -0.87 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 23.00 | 5.05 | 5.60 | 5.33 | 4.96 | +0.34 | +7.36% | 0.23 | 7 | 94 | 1.33 | -0.90 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 23.50 | 5.00 | 6.30 | 5.65 | % | 0.24 | 0 | 0 | 1.58 | -0.93 | 0.04 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 24.00 | 6.05 | 6.60 | 6.33 | 5.90 | +0.70 | +13.47% | 0.26 | 3 | 49 | 1.47 | -0.94 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 24.50 | 6.50 | 7.10 | 6.80 | % | 0.28 | 0 | 0 | 1.53 | -0.96 | 0.03 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 25.00 | 6.90 | 7.60 | 7.25 | 7.20 | +0.83 | +13.03% | 0.29 | 2 | 66 | 1.59 | -0.96 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 25.50 | 7.40 | 8.95 | 8.18 | % | 0.32 | 0 | 0 | 2.38 | -0.97 | 0.02 | -0.01 | 3/12/2026 4:00:05 PM EST | |||
| 26.00 | 7.80 | 8.40 | 8.10 | 7.15 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.47 | -0.98 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 26.50 | 8.30 | 8.90 | 8.60 | % | 0.32 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 27.00 | 8.90 | 10.70 | 9.80 | 9.28 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.76 | -0.99 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 4:00:05 PM EST |
| 27.50 | 9.40 | 11.25 | 10.33 | % | 0.38 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 28.00 | 9.90 | 11.35 | 10.63 | 10.25 | +0.13 | +1.29% | 0.38 | 1 | 11 | 2.60 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 29.00 | 10.90 | 11.50 | 11.20 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.89 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 30.00 | 11.80 | 12.50 | 12.15 | 9.61 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.98 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:05 PM EST |
| 35.00 | 15.60 | 17.50 | 16.55 | 17.24 | +1.34 | +8.43% | 0.47 | 2 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |