Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $19.67 as of 2/16/2026 3:06:17 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 | 12.95 | 15.75 | 14.35 | % | 2.87 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 6.00 | 12.35 | 15.50 | 13.93 | % | 2.32 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 7.00 | 10.95 | 14.40 | 12.68 | % | 1.81 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 8.00 | 9.95 | 13.25 | 11.60 | % | 1.45 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 9.00 | 9.40 | 12.00 | 10.70 | % | 1.19 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 10.00 | 8.00 | 10.90 | 9.45 | 8.60 | 0.00 | 0.00% | 0.94 | 0 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 11.00 | 7.30 | 9.95 | 8.63 | % | 0.78 | 0 | 0 | 3.16 | 1.00 | 0.01 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 12.00 | 6.05 | 9.60 | 7.83 | % | 0.65 | 0 | 0 | 3.41 | 0.98 | 0.01 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 13.00 | 5.55 | 8.15 | 6.85 | % | 0.53 | 0 | 0 | 2.67 | 0.95 | 0.02 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 14.00 | 4.65 | 7.10 | 5.88 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.33 | 0.91 | 0.03 | -0.02 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 15.00 | 3.80 | 6.35 | 5.08 | 5.69 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.22 | 0.87 | 0.04 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 16.00 | 4.00 | 5.60 | 4.80 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.52 | 0.81 | 0.05 | -0.03 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 17.00 | 3.45 | 3.80 | 3.63 | 3.90 | +0.20 | +5.41% | 0.21 | 1 | 46 | 1.17 | 0.74 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 18.00 | 2.80 | 3.20 | 3.00 | 3.05 | +0.51 | +20.08% | 0.17 | 21 | 3,012 | 1.18 | 0.67 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 19.00 | 2.22 | 2.64 | 2.43 | 2.35 | +0.34 | +16.92% | 0.13 | 20 | 196 | 1.15 | 0.60 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 1.80 | 2.18 | 1.99 | 1.90 | +0.39 | +25.83% | 0.10 | 94 | 176 | 1.16 | 0.52 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 21.00 | 1.35 | 1.62 | 1.49 | 1.40 | +0.13 | +10.24% | 0.07 | 9 | 254 | 1.09 | 0.44 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 22.00 | 1.07 | 1.42 | 1.25 | 1.23 | +0.20 | +19.42% | 0.06 | 38 | 189 | 1.13 | 0.37 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 23.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.14 | +18.43% | 0.04 | 18 | 315 | 1.11 | 0.31 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 24.00 | 0.61 | 0.80 | 0.71 | 0.63 | -0.03 | -4.55% | 0.03 | 111 | 84 | 1.07 | 0.25 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.06 | +12.00% | 0.02 | 53 | 472 | 1.09 | 0.20 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 26.00 | 0.31 | 0.66 | 0.49 | 0.50 | +0.15 | +42.86% | 0.02 | 19 | 216 | 1.12 | 0.16 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 27.00 | 0.30 | 0.42 | 0.36 | 0.33 | -0.01 | -2.95% | 0.01 | 31 | 1,257 | 1.13 | 0.13 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 0.11 | 0.30 | 0.21 | 0.26 | -0.02 | -7.15% | 0.01 | 90 | 242 | 1.03 | 0.11 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 29.00 | 0.20 | 0.51 | 0.36 | 0.20 | -0.18 | -47.37% | 0.01 | 21 | 79 | 1.28 | 0.08 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 78 | 183 | 1.18 | 0.07 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 0.14 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.20 | 0.06 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.54 | 0.04 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.16 | 0.03 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 0.06 | 0.35 | 0.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.39 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.29 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.36 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.06 | 0.53 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.52 | -0.02 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.18 | % | 0.03 | 9 | 0 | 1.93 | -0.05 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.86 | -0.09 | 0.03 | -0.02 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 15.00 | 0.34 | 0.50 | 0.42 | 0.41 | -0.04 | -8.89% | 0.03 | 98 | 265 | 1.14 | -0.13 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 16.00 | 0.51 | 0.81 | 0.66 | 0.65 | -0.15 | -18.75% | 0.04 | 12 | 124 | 1.13 | -0.19 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 17.00 | 0.82 | 1.05 | 0.94 | 0.87 | -0.39 | -30.96% | 0.06 | 23 | 305 | 1.13 | -0.26 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 18.00 | 1.10 | 1.50 | 1.30 | 1.32 | -0.41 | -23.70% | 0.07 | 296 | 389 | 1.11 | -0.33 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 19.00 | 1.63 | 1.95 | 1.79 | 1.83 | -0.38 | -17.20% | 0.09 | 54 | 76 | 1.13 | -0.40 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 2.08 | 2.49 | 2.29 | 2.31 | -0.56 | -19.52% | 0.11 | 8 | 148 | 1.10 | -0.48 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 21.00 | 2.66 | 3.10 | 2.88 | 2.91 | -0.59 | -16.86% | 0.14 | 19 | 173 | 1.08 | -0.56 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 22.00 | 3.35 | 3.80 | 3.58 | 3.51 | -0.68 | -16.23% | 0.16 | 26 | 98 | 1.08 | -0.63 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 23.00 | 4.10 | 4.50 | 4.30 | 4.41 | -0.61 | -12.16% | 0.19 | 299 | 611 | 1.06 | -0.69 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 24.00 | 4.90 | 5.30 | 5.10 | 5.16 | -0.97 | -15.83% | 0.21 | 3 | 59 | 1.05 | -0.75 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 5.35 | 6.50 | 5.93 | 5.92 | -1.23 | -17.21% | 0.24 | 2 | 93 | 1.45 | -0.80 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 26.00 | 6.35 | 7.35 | 6.85 | 6.81 | -0.77 | -10.16% | 0.26 | 1 | 87 | 1.47 | -0.84 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 27.00 | 7.35 | 8.95 | 8.15 | 8.52 | 0.00 | 0.00% | 0.30 | 0 | 37 | 1.95 | -0.87 | 0.04 | -0.02 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 8.15 | 9.05 | 8.60 | 9.49 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.46 | -0.89 | 0.04 | -0.02 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 29.00 | 9.05 | 10.80 | 9.93 | 9.21 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.06 | -0.92 | 0.03 | -0.02 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 9.60 | 11.70 | 10.65 | 10.78 | -0.73 | -6.35% | 0.36 | 2 | 21 | 2.08 | -0.93 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 10.60 | 12.75 | 11.68 | 10.62 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.20 | -0.94 | 0.02 | -0.01 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 32.00 | 11.40 | 13.70 | 12.55 | 15.12 | 0.00 | 0.00% | 0.39 | 0 | 8 | 2.50 | -0.96 | 0.02 | -0.01 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 12.35 | 15.35 | 13.85 | % | 0.42 | 0 | 0 | 2.73 | -0.97 | 0.01 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 34.00 | 13.55 | 16.35 | 14.95 | % | 0.44 | 0 | 0 | 2.81 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 35.00 | 14.45 | 16.70 | 15.58 | 15.82 | 0.00 | 0.00% | 0.45 | 0 | 17 | 2.47 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 15.25 | 17.70 | 16.48 | % | 0.46 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 40.00 | 19.45 | 22.30 | 20.88 | % | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |