Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $19.88 as of 2/27/2026 6:54:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 9.95 | 8.53 | % | 0.85 | 0 | 0 | 2.38 | 0.98 | 0.01 | 0.00 | 2/27/2026 3:59:52 PM EST | |||
| 11.00 | 6.25 | 9.00 | 7.63 | % | 0.69 | 0 | 0 | 2.14 | 0.97 | 0.01 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 12.00 | 5.85 | 8.15 | 7.00 | % | 0.58 | 0 | 0 | 1.99 | 0.94 | 0.02 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 13.00 | 4.45 | 7.30 | 5.88 | % | 0.45 | 0 | 0 | 1.85 | 0.91 | 0.03 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 14.00 | 3.70 | 6.55 | 5.13 | % | 0.37 | 0 | 0 | 1.75 | 0.86 | 0.04 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 15.00 | 3.85 | 4.75 | 4.30 | % | 0.29 | 0 | 0 | 0.76 | 0.81 | 0.05 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 16.00 | 3.70 | 3.95 | 3.83 | % | 0.24 | 0 | 0 | 0.89 | 0.75 | 0.06 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 17.00 | 3.05 | 3.40 | 3.23 | % | 0.19 | 0 | 0 | 0.90 | 0.69 | 0.06 | -0.03 | 2/27/2026 3:59:52 PM EST | |||
| 18.00 | 2.48 | 2.88 | 2.68 | % | 0.15 | 0 | 0 | 0.90 | 0.62 | 0.07 | -0.03 | 2/27/2026 3:59:52 PM EST | |||
| 19.00 | 1.99 | 2.32 | 2.16 | 1.83 | -1.97 | -51.85% | 0.11 | 58 | 30 | 0.88 | 0.55 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 20.00 | 1.59 | 2.03 | 1.81 | 1.72 | % | 0.09 | 108 | 0 | 0.90 | 0.48 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 21.00 | 1.27 | 1.61 | 1.44 | % | 0.07 | 0 | 0 | 0.88 | 0.42 | 0.07 | -0.03 | 2/27/2026 3:59:52 PM EST | |||
| 22.00 | 1.01 | 1.34 | 1.18 | 1.08 | -0.67 | -38.29% | 0.05 | 1 | 17 | 0.89 | 0.36 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 23.00 | 0.76 | 1.12 | 0.94 | % | 0.04 | 0 | 0 | 0.88 | 0.31 | 0.06 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 24.00 | 0.64 | 1.01 | 0.83 | 0.66 | -0.90 | -57.70% | 0.03 | 67 | 1 | 0.91 | 0.26 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 25.00 | 0.51 | 0.87 | 0.69 | 0.67 | -0.68 | -50.37% | 0.03 | 11 | 2 | 0.93 | 0.22 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 26.00 | 0.32 | 0.72 | 0.52 | 0.68 | % | 0.02 | 2 | 0 | 0.90 | 0.19 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 27.00 | 0.28 | 0.75 | 0.52 | 0.40 | % | 0.02 | 11 | 0 | 0.96 | 0.16 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 28.00 | 0.27 | 0.60 | 0.44 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.14 | 0.04 | -0.02 | 2/26/2026 | 2/27/2026 3:59:52 PM EST |
| 29.00 | 0.25 | 0.59 | 0.42 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.11 | 0.03 | -0.01 | 2/26/2026 | 2/27/2026 3:59:52 PM EST |
| 30.00 | 0.02 | 0.45 | 0.24 | 0.25 | -0.29 | -53.71% | 0.01 | 2 | 27 | 0.85 | 0.11 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.02 | 0.51 | % | 0.05 | 0 | 0 | 2.14 | -0.02 | 0.01 | 0.00 | 2/27/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.26 | 0.63 | % | 0.06 | 0 | 0 | 2.07 | -0.03 | 0.01 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 2.34 | 1.17 | % | 0.10 | 0 | 0 | 2.52 | -0.06 | 0.02 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 13.00 | 0.14 | 0.71 | 0.43 | % | 0.03 | 0 | 0 | 1.02 | -0.09 | 0.03 | -0.01 | 2/27/2026 3:59:52 PM EST | |||
| 14.00 | 0.41 | 0.64 | 0.53 | 0.65 | +0.35 | +116.67% | 0.04 | 10 | 19 | 0.97 | -0.14 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 15.00 | 0.60 | 0.91 | 0.76 | 0.56 | -0.02 | -3.45% | 0.05 | 2 | 3 | 0.94 | -0.19 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 16.00 | 0.86 | 1.23 | 1.05 | 1.21 | % | 0.07 | 5 | 0 | 0.93 | -0.25 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 17.00 | 1.31 | 1.62 | 1.47 | % | 0.09 | 0 | 0 | 0.94 | -0.31 | 0.06 | -0.03 | 2/27/2026 3:59:52 PM EST | |||
| 18.00 | 1.72 | 1.91 | 1.82 | 2.20 | +0.90 | +69.24% | 0.10 | 3 | 1 | 0.89 | -0.38 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 19.00 | 2.15 | 2.61 | 2.38 | 2.72 | +0.77 | +39.49% | 0.13 | 2 | 2 | 0.91 | -0.45 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |
| 20.00 | 2.80 | 3.25 | 3.03 | % | 0.15 | 0 | 0 | 0.92 | -0.52 | 0.07 | -0.03 | 2/27/2026 3:59:52 PM EST | |||
| 21.00 | 3.50 | 3.90 | 3.70 | % | 0.18 | 0 | 0 | 0.92 | -0.58 | 0.07 | -0.03 | 2/27/2026 3:59:52 PM EST | |||
| 22.00 | 4.15 | 4.60 | 4.38 | 4.80 | % | 0.20 | 10 | 0 | 0.90 | -0.64 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 23.00 | 5.10 | 5.35 | 5.23 | % | 0.23 | 0 | 0 | 0.95 | -0.69 | 0.06 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 24.00 | 4.80 | 6.20 | 5.50 | 4.63 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | -0.74 | 0.06 | -0.02 | 2/26/2026 | 2/27/2026 3:59:52 PM EST |
| 25.00 | 6.50 | 7.85 | 7.18 | 7.54 | % | 0.29 | 22 | 0 | 1.05 | -0.78 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 26.00 | 7.65 | 8.95 | 8.30 | % | 0.32 | 0 | 0 | 1.22 | -0.81 | 0.05 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 27.00 | 7.55 | 10.50 | 9.03 | % | 0.33 | 0 | 0 | 1.78 | -0.84 | 0.04 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 28.00 | 9.40 | 10.80 | 10.10 | % | 0.36 | 0 | 0 | 1.55 | -0.86 | 0.04 | -0.02 | 2/27/2026 3:59:52 PM EST | |||
| 29.00 | 10.20 | 11.90 | 11.05 | 11.25 | % | 0.38 | 200 | 0 | 1.67 | -0.89 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:52 PM EST | |
| 30.00 | 11.15 | 12.85 | 12.00 | 12.19 | % | 0.40 | 215 | 0 | 1.71 | -0.89 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:52 PM EST |