Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $14.65 as of 3/26/2026 9:53:03 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 | 8.60 | 9.10 | 8.85 | 8.80 | % | 1.77 | 2 | 5 | 5.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST | |
| 6.00 | 7.60 | 8.10 | 7.85 | 7.79 | % | 1.31 | 2 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST | |
| 7.00 | 6.65 | 7.40 | 7.03 | 7.18 | -1.99 | -21.71% | 1.00 | 2 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 8.00 | 5.65 | 6.10 | 5.88 | 5.77 | -1.07 | -15.65% | 0.73 | 2 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 9.00 | 4.65 | 5.10 | 4.88 | 4.92 | -2.24 | -31.29% | 0.54 | 4 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 10.00 | 3.70 | 4.15 | 3.93 | 3.98 | -2.20 | -35.60% | 0.39 | 2 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 11.00 | 2.50 | 3.05 | 2.78 | 2.99 | -2.16 | -41.95% | 0.25 | 4 | 1 | 1.77 | 0.98 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 12.00 | 1.66 | 2.20 | 1.93 | 1.95 | -1.14 | -36.90% | 0.16 | 196 | 100 | 0.84 | 0.91 | 0.10 | -0.03 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 12.50 | 1.38 | 1.62 | 1.50 | 1.47 | -1.25 | -45.96% | 0.12 | 6 | 1 | 1.27 | 0.83 | 0.16 | -0.04 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 13.00 | 0.96 | 1.23 | 1.10 | 1.12 | -0.77 | -40.75% | 0.08 | 115 | 138 | 0.93 | 0.73 | 0.21 | -0.05 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 13.50 | 0.76 | 0.85 | 0.81 | 0.83 | -0.90 | -52.03% | 0.06 | 89 | 6 | 0.89 | 0.61 | 0.24 | -0.06 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 14.00 | 0.51 | 0.59 | 0.55 | 0.55 | -0.60 | -52.18% | 0.04 | 503 | 175 | 0.90 | 0.49 | 0.25 | -0.06 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 14.50 | 0.33 | 0.38 | 0.36 | 0.37 | -0.51 | -57.96% | 0.02 | 262 | 32 | 0.89 | 0.37 | 0.24 | -0.05 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 15.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.29 | -54.72% | 0.02 | 1,009 | 2,855 | 0.89 | 0.27 | 0.21 | -0.05 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 15.50 | 0.11 | 0.15 | 0.13 | 0.16 | -0.22 | -57.90% | 0.01 | 672 | 357 | 0.92 | 0.19 | 0.17 | -0.04 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 16.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.17 | -68.00% | 0.01 | 294 | 764 | 0.90 | 0.12 | 0.13 | -0.03 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 16.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 107 | 409 | 0.92 | 0.08 | 0.09 | -0.02 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 284 | 2,556 | 0.99 | 0.05 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 114 | 1,040 | 1.07 | 0.03 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,687 | 1,231 | 1.08 | 0.02 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 77 | 379 | 1.26 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 19.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 510 | 1.45 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 19.50 | 0.01 | 0.23 | 0.12 | 0.05 | +0.01 | +25.00% | 0.01 | 4 | 188 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3,638 | 1,114 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:52 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.17 | +0.15 | +750.00% | 0.00 | 4 | 361 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 22.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 253 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:52 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:52 PM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 4.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 225 | 1.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:52 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 80 | 4.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 4.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 120 | 4.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:52 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 | 0.38 | 0.19 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 8.00 | 0.00 | 0.57 | 0.29 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 10.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.01 | 25 | 152 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 53 | 16 | 1.00 | -0.02 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 12.00 | 0.06 | 0.13 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 150 | 67 | 0.93 | -0.09 | 0.10 | -0.03 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 12.50 | 0.15 | 0.19 | 0.17 | 0.16 | +0.03 | +23.08% | 0.01 | 1,348 | 14 | 0.89 | -0.17 | 0.16 | -0.04 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 13.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.13 | +76.48% | 0.02 | 238 | 115 | 0.88 | -0.27 | 0.21 | -0.05 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 13.50 | 0.46 | 0.49 | 0.48 | 0.48 | +0.20 | +71.43% | 0.04 | 642 | 46 | 0.90 | -0.39 | 0.24 | -0.06 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 14.00 | 0.70 | 0.75 | 0.73 | 0.74 | +0.31 | +72.10% | 0.05 | 309 | 281 | 0.91 | -0.51 | 0.25 | -0.06 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 14.50 | 0.99 | 1.09 | 1.04 | 1.05 | +0.44 | +72.14% | 0.07 | 518 | 959 | 0.92 | -0.63 | 0.24 | -0.05 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 15.00 | 1.30 | 1.52 | 1.41 | 1.41 | +0.53 | +60.23% | 0.09 | 182 | 627 | 0.82 | -0.73 | 0.21 | -0.05 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 15.50 | 1.66 | 2.08 | 1.87 | 1.88 | +0.71 | +60.69% | 0.12 | 198 | 161 | 1.10 | -0.81 | 0.17 | -0.04 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 16.00 | 2.02 | 2.43 | 2.23 | 2.23 | +0.69 | +44.81% | 0.14 | 422 | 544 | 1.13 | -0.88 | 0.13 | -0.03 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 16.50 | 2.49 | 3.15 | 2.82 | 2.77 | +0.75 | +37.13% | 0.17 | 22 | 116 | 1.57 | -0.92 | 0.09 | -0.02 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 17.00 | 3.10 | 3.50 | 3.30 | 3.28 | +0.90 | +37.82% | 0.19 | 35 | 416 | 1.40 | -0.95 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 17.50 | 3.30 | 3.85 | 3.58 | 3.39 | +0.57 | +20.22% | 0.20 | 2 | 481 | 1.39 | -0.97 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 18.00 | 3.85 | 4.50 | 4.18 | 4.15 | +1.11 | +36.52% | 0.23 | 37 | 184 | 1.66 | -0.98 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 18.50 | 4.15 | 4.90 | 4.53 | 4.43 | +1.33 | +42.91% | 0.24 | 1 | 7 | 2.03 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 19.00 | 4.90 | 5.55 | 5.23 | 4.95 | +1.13 | +29.59% | 0.28 | 3 | 67 | 2.15 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 19.50 | 5.15 | 6.00 | 5.58 | 5.53 | +1.22 | +28.31% | 0.29 | 1 | 5 | 2.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 20.00 | 5.65 | 6.35 | 6.00 | 6.35 | +1.54 | +32.02% | 0.30 | 21 | 40 | 2.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 20.50 | 5.75 | 7.60 | 6.68 | 6.55 | +2.00 | +43.96% | 0.33 | 2 | 10 | 2.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 21.00 | 6.65 | 7.40 | 7.03 | 5.78 | 0.00 | 0.00% | 0.33 | 0 | 35 | 2.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:52 PM EST |
| 21.50 | 7.15 | 7.90 | 7.53 | 4.98 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:52 PM EST |
| 22.00 | 7.65 | 8.40 | 8.03 | 6.53 | 0.00 | 0.00% | 0.36 | 0 | 19 | 2.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:52 PM EST |
| 22.50 | 8.15 | 8.90 | 8.53 | 6.02 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:52 PM EST |
| 23.00 | 8.20 | 9.40 | 8.80 | 6.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:52 PM EST |
| 23.50 | 8.50 | 9.90 | 9.20 | 8.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:52 PM EST |
| 24.00 | 9.80 | 10.35 | 10.08 | 7.92 | 0.00 | 0.00% | 0.42 | 0 | 97 | 3.14 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:52 PM EST |
| 25.00 | 9.70 | 11.60 | 10.65 | 9.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:58:52 PM EST |
| 26.00 | 10.70 | 13.05 | 11.88 | % | 0.46 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST | |||
| 27.00 | 11.70 | 14.15 | 12.93 | 10.97 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:52 PM EST |
| 28.00 | 12.70 | 15.20 | 13.95 | 13.96 | +1.96 | +16.34% | 0.50 | 1 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 29.00 | 13.70 | 16.05 | 14.88 | 14.85 | +1.88 | +14.50% | 0.51 | 1 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:52 PM EST |
| 30.00 | 14.70 | 16.90 | 15.80 | 13.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:58:52 PM EST |
| 35.00 | 19.70 | 22.00 | 20.85 | % | 0.60 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:52 PM EST |