Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $16.10 as of 3/20/2026 10:13:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.65 | 11.95 | 11.30 | 12.71 | 0.00 | 0.00% | 2.26 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:39 AM EST |
| 6.00 | 9.65 | 10.40 | 10.03 | 11.50 | 0.00 | 0.00% | 1.67 | 0 | 3 | 6.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:39 AM EST |
| 7.00 | 8.65 | 9.45 | 9.05 | 11.05 | 0.00 | 0.00% | 1.29 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:39 AM EST |
| 8.00 | 7.00 | 8.50 | 7.75 | 8.22 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 9.00 | 6.00 | 7.50 | 6.75 | 8.75 | 0.00 | 0.00% | 0.75 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:39 AM EST |
| 10.00 | 5.00 | 6.50 | 5.75 | % | 0.57 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:39 AM EST | |||
| 11.00 | 4.20 | 5.40 | 4.80 | 4.93 | 0.00 | 0.00% | 0.44 | 0 | 52 | 2.86 | 1.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 12.00 | 3.25 | 4.35 | 3.80 | 3.79 | -0.39 | -9.33% | 0.32 | 1 | 1 | 2.28 | 0.98 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 12.50 | 2.83 | 3.85 | 3.34 | 3.35 | -0.27 | -7.46% | 0.27 | 2 | 2 | 2.06 | 0.96 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 13.00 | 2.26 | 3.35 | 2.81 | 2.81 | -0.38 | -11.92% | 0.22 | 1 | 11 | 1.83 | 0.93 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 13.50 | 2.01 | 3.05 | 2.53 | 2.53 | -0.10 | -3.81% | 0.19 | 2 | 78 | 1.92 | 0.89 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 14.00 | 1.91 | 2.19 | 2.05 | 1.90 | -0.38 | -16.67% | 0.15 | 1 | 38 | 1.29 | 0.84 | 0.11 | -0.04 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 14.50 | 1.55 | 1.88 | 1.72 | 1.92 | 0.00 | 0.00% | 0.12 | 0 | 76 | 1.02 | 0.78 | 0.14 | -0.05 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 15.00 | 1.21 | 1.56 | 1.39 | 1.30 | -0.21 | -13.91% | 0.09 | 21 | 150 | 1.03 | 0.70 | 0.17 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 15.50 | 0.91 | 1.02 | 0.97 | 0.98 | -0.16 | -14.04% | 0.06 | 247 | 251 | 0.89 | 0.61 | 0.20 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 16.00 | 0.68 | 0.72 | 0.70 | 0.71 | -0.19 | -21.12% | 0.04 | 173 | 1,122 | 0.88 | 0.51 | 0.21 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 16.50 | 0.48 | 0.51 | 0.50 | 0.50 | -0.16 | -24.25% | 0.03 | 2,495 | 263 | 0.87 | 0.40 | 0.20 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 17.00 | 0.31 | 0.38 | 0.35 | 0.34 | -0.12 | -26.09% | 0.02 | 300 | 930 | 0.86 | 0.31 | 0.18 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 17.50 | 0.21 | 0.25 | 0.23 | 0.23 | -0.10 | -30.31% | 0.01 | 198 | 1,009 | 0.88 | 0.24 | 0.16 | -0.04 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 18.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.05 | -23.81% | 0.01 | 254 | 925 | 0.88 | 0.18 | 0.13 | -0.04 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 18.50 | 0.10 | 0.11 | 0.11 | 0.12 | -0.04 | -25.00% | 0.01 | 35 | 957 | 0.90 | 0.14 | 0.11 | -0.03 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 19.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 23 | 1,570 | 0.91 | 0.10 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 19.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 105 | 215 | 0.94 | 0.07 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 123 | 2,848 | 0.98 | 0.05 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 20.50 | 0.03 | 0.05 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 357 | 0.99 | 0.04 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 2,983 | 1.02 | 0.03 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 21.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 15 | 824 | 1.11 | 0.02 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 663 | 1.16 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 774 | 1.32 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.53 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 23.50 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:39 AM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 483 | 1.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 577 | 1.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.64 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.75 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:39 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:39 AM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 3.37 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 29.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.52 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.90 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 173 | 2.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:39 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:39 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:39 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:39 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:39 AM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:39 AM EST | |||
| 10.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 3 | 1.47 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 17 | 1.08 | -0.02 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 12.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 13 | 1.03 | -0.04 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.04 | -0.07 | 0.06 | -0.02 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 13.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 5 | 62 | 0.98 | -0.11 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 14.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 68 | 278 | 0.95 | -0.16 | 0.11 | -0.04 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 14.50 | 0.26 | 0.35 | 0.31 | 0.28 | +0.03 | +12.00% | 0.02 | 104 | 320 | 0.92 | -0.22 | 0.14 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 15.00 | 0.39 | 0.45 | 0.42 | 0.39 | +0.02 | +5.41% | 0.03 | 55 | 1,732 | 0.90 | -0.30 | 0.17 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 15.50 | 0.58 | 0.65 | 0.62 | 0.64 | +0.09 | +16.37% | 0.04 | 379 | 347 | 0.91 | -0.39 | 0.20 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 16.00 | 0.82 | 0.90 | 0.86 | 0.85 | +0.08 | +10.39% | 0.05 | 357 | 4,369 | 0.89 | -0.49 | 0.21 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 16.50 | 1.12 | 1.22 | 1.17 | 1.15 | +0.11 | +10.58% | 0.07 | 56 | 159 | 0.89 | -0.60 | 0.20 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 17.00 | 1.46 | 1.58 | 1.52 | 1.52 | +0.16 | +11.77% | 0.09 | 52 | 1,099 | 0.89 | -0.69 | 0.18 | -0.05 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 17.50 | 1.86 | 1.98 | 1.92 | 1.91 | +0.16 | +9.15% | 0.11 | 13 | 106 | 0.92 | -0.76 | 0.16 | -0.04 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 18.00 | 2.08 | 2.42 | 2.25 | 2.41 | +0.31 | +14.77% | 0.12 | 30 | 751 | 1.13 | -0.82 | 0.13 | -0.04 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 18.50 | 2.59 | 2.89 | 2.74 | 2.50 | -0.12 | -4.58% | 0.15 | 24 | 68 | 1.43 | -0.86 | 0.11 | -0.03 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 19.00 | 3.00 | 3.55 | 3.28 | 3.33 | -0.15 | -4.31% | 0.17 | 2 | 136 | 1.57 | -0.90 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 19.50 | 3.20 | 4.40 | 3.80 | 3.48 | 0.00 | 0.00% | 0.19 | 0 | 19 | 2.17 | -0.93 | 0.07 | -0.02 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 20.00 | 3.85 | 4.35 | 4.10 | 4.15 | +0.24 | +6.14% | 0.20 | 4 | 68 | 1.48 | -0.95 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 20.50 | 4.15 | 5.35 | 4.75 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.36 | -0.96 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 21.00 | 4.90 | 5.35 | 5.13 | 5.10 | -0.42 | -7.61% | 0.24 | 8 | 82 | 1.57 | -0.97 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 21.50 | 5.45 | 5.85 | 5.65 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.54 | -0.98 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 22.00 | 5.90 | 6.35 | 6.13 | 6.05 | +0.11 | +1.86% | 0.28 | 1 | 130 | 1.63 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 22.50 | 6.40 | 6.85 | 6.63 | 5.68 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.71 | -0.99 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 23.00 | 6.90 | 7.35 | 7.13 | 7.25 | -0.05 | -0.69% | 0.31 | 5 | 40 | 1.79 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 23.50 | 7.40 | 7.85 | 7.63 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 205 | 1.86 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 24.00 | 7.90 | 8.35 | 8.13 | 8.25 | +1.80 | +27.91% | 0.34 | 5 | 33 | 1.94 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:39 AM EST |
| 24.50 | 8.40 | 8.85 | 8.63 | 6.93 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:39 AM EST |
| 25.00 | 8.90 | 9.30 | 9.10 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 25.50 | 9.40 | 9.85 | 9.63 | % | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:39 AM EST | |||
| 26.00 | 9.90 | 10.30 | 10.10 | 9.87 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 26.50 | 10.40 | 10.80 | 10.60 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:39 AM EST | |||
| 27.00 | 10.80 | 11.35 | 11.08 | 9.85 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.34 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 27.50 | 11.30 | 11.85 | 11.58 | 9.96 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:39 AM EST |
| 28.00 | 11.80 | 12.35 | 12.08 | 11.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 29.00 | 12.85 | 13.30 | 13.08 | 12.16 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:39 AM EST |
| 30.00 | 13.80 | 14.30 | 14.05 | 14.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:39 AM EST |
| 35.00 | 18.80 | 19.30 | 19.05 | 17.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:39 AM EST |