Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $16.31 as of 3/23/2026 8:44:32 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 | 9.55 | 12.00 | 10.78 | % | 2.16 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 7.00 | 7.60 | 10.00 | 8.80 | % | 1.26 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 8.00 | 6.60 | 9.05 | 7.83 | 9.90 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:46 PM EST |
| 9.00 | 5.60 | 8.05 | 6.83 | 9.05 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:46 PM EST |
| 10.00 | 5.20 | 6.70 | 5.95 | 7.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:46 PM EST |
| 11.00 | 4.40 | 6.00 | 5.20 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.83 | 0.99 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 12.00 | 3.45 | 4.65 | 4.05 | 5.77 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.10 | 0.96 | 0.03 | -0.01 | 3/16/2026 | 3/23/2026 3:59:46 PM EST |
| 12.50 | 3.20 | 4.15 | 3.68 | % | 0.29 | 0 | 0 | 1.21 | 0.93 | 0.04 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 13.00 | 3.50 | 3.95 | 3.73 | % | 0.29 | 0 | 0 | 1.42 | 0.90 | 0.06 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 13.50 | 2.20 | 3.40 | 2.80 | % | 0.21 | 0 | 0 | 1.23 | 0.86 | 0.07 | -0.02 | 3/23/2026 3:59:46 PM EST | |||
| 14.00 | 2.04 | 2.98 | 2.51 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.16 | 0.81 | 0.09 | -0.02 | 3/16/2026 | 3/23/2026 3:59:46 PM EST |
| 14.50 | 2.06 | 2.54 | 2.30 | % | 0.16 | 0 | 0 | 0.87 | 0.76 | 0.10 | -0.03 | 3/23/2026 3:59:46 PM EST | |||
| 15.00 | 1.94 | 2.13 | 2.04 | 1.82 | +0.12 | +7.06% | 0.14 | 1 | 8 | 0.94 | 0.70 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 15.50 | 1.62 | 1.82 | 1.72 | 1.37 | % | 0.11 | 6 | 0 | 0.93 | 0.64 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 16.00 | 1.31 | 1.38 | 1.35 | 1.42 | +0.28 | +24.57% | 0.08 | 66 | 14 | 0.85 | 0.57 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 16.50 | 1.08 | 1.13 | 1.11 | 1.15 | % | 0.07 | 6,362 | 0 | 0.83 | 0.51 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 17.00 | 0.86 | 0.92 | 0.89 | 0.96 | +0.19 | +24.68% | 0.05 | 60 | 72 | 0.83 | 0.44 | 0.14 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 17.50 | 0.69 | 0.80 | 0.75 | 0.75 | % | 0.04 | 49 | 0 | 0.85 | 0.37 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 18.00 | 0.45 | 0.67 | 0.56 | 0.60 | +0.13 | +27.66% | 0.03 | 721 | 174 | 0.87 | 0.31 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 18.50 | 0.46 | 0.62 | 0.54 | 0.48 | % | 0.03 | 23 | 0 | 0.90 | 0.25 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 19.00 | 0.22 | 0.50 | 0.36 | 0.40 | +0.06 | +17.65% | 0.02 | 215 | 183 | 0.82 | 0.21 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 19.50 | 0.30 | 0.41 | 0.36 | 0.36 | % | 0.02 | 5 | 0 | 0.87 | 0.16 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 20.00 | 0.09 | 0.33 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 169 | 210 | 0.78 | 0.12 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 20.50 | 0.19 | 0.27 | 0.23 | 0.22 | % | 0.01 | 1 | 0 | 0.85 | 0.09 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 21.00 | 0.01 | 0.38 | 0.20 | 0.16 | -0.02 | -11.12% | 0.01 | 22 | 61 | 0.83 | 0.07 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.49 | 0.06 | 0.04 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 22.00 | 0.09 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 35 | 363 | 0.96 | 0.04 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 23.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 90 | 0.92 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 24.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 6 | 82 | 0.98 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 25.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 11 | 119 | 1.03 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.25 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.14 | -70.00% | 0.00 | 6 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 93 | 3.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 36 | 3.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 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 | 8.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 2.14 | 1.07 | % | 0.15 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 2.18 | 1.09 | % | 0.11 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 1.17 | 0.59 | % | 0.05 | 0 | 0 | 2.67 | -0.01 | 0.02 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.37 | 0.19 | 0.12 | +0.11 | +1,100.00% | 0.02 | 21 | 36 | 1.40 | -0.04 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 2.29 | 1.15 | % | 0.09 | 0 | 0 | 3.15 | -0.07 | 0.04 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 13.00 | 0.13 | 0.27 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.91 | -0.10 | 0.06 | -0.01 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 13.50 | 0.23 | 0.28 | 0.26 | 0.31 | % | 0.02 | 10 | 0 | 0.81 | -0.14 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 14.00 | 0.31 | 0.43 | 0.37 | 0.36 | -0.33 | -47.83% | 0.03 | 40 | 106 | 0.85 | -0.19 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 14.50 | 0.43 | 0.52 | 0.48 | 0.60 | % | 0.03 | 10 | 0 | 0.81 | -0.24 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 15.00 | 0.57 | 0.68 | 0.63 | 0.62 | -0.45 | -42.06% | 0.04 | 10 | 121 | 0.83 | -0.30 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 15.50 | 0.75 | 0.89 | 0.82 | 1.07 | % | 0.05 | 4 | 0 | 0.83 | -0.36 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 16.00 | 0.96 | 1.07 | 1.02 | 1.01 | -0.47 | -31.76% | 0.06 | 28 | 174 | 0.80 | -0.43 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 16.50 | 1.21 | 1.32 | 1.27 | 1.43 | % | 0.08 | 8 | 0 | 0.79 | -0.49 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 17.00 | 1.50 | 1.56 | 1.53 | 1.58 | -0.62 | -28.19% | 0.09 | 37 | 301 | 0.78 | -0.56 | 0.14 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 17.50 | 1.83 | 1.92 | 1.88 | % | 0.11 | 0 | 0 | 0.78 | -0.63 | 0.13 | -0.03 | 3/23/2026 3:59:46 PM EST | |||
| 18.00 | 2.18 | 2.29 | 2.24 | 2.17 | -0.51 | -19.03% | 0.12 | 3 | 63 | 0.77 | -0.69 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 18.50 | 2.57 | 2.68 | 2.63 | % | 0.14 | 0 | 0 | 0.78 | -0.75 | 0.12 | -0.02 | 3/23/2026 3:59:46 PM EST | |||
| 19.00 | 2.83 | 3.20 | 3.02 | 3.20 | -0.74 | -18.79% | 0.16 | 1 | 94 | 0.76 | -0.79 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 19.50 | 3.25 | 4.30 | 3.78 | 3.59 | % | 0.19 | 3 | 0 | 1.01 | -0.84 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 20.00 | 2.96 | 4.45 | 3.71 | 4.30 | -0.48 | -10.05% | 0.19 | 2 | 16 | 1.33 | -0.88 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 20.50 | 4.15 | 5.35 | 4.75 | % | 0.23 | 0 | 0 | 1.72 | -0.91 | 0.06 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 21.00 | 4.60 | 5.80 | 5.20 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.76 | -0.93 | 0.05 | -0.01 | 3/19/2026 | 3/23/2026 3:59:46 PM EST |
| 21.50 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 1.99 | -0.94 | 0.04 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 22.00 | 5.40 | 6.25 | 5.83 | 6.32 | 0.00 | 0.00% | 0.27 | 0 | 72 | 1.45 | -0.96 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 23.00 | 6.10 | 7.15 | 6.63 | 7.22 | +0.04 | +0.56% | 0.29 | 15 | 112 | 1.48 | -0.98 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 24.00 | 7.50 | 8.20 | 7.85 | 7.82 | -0.45 | -5.45% | 0.33 | 1 | 12 | 1.64 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 25.00 | 8.15 | 9.60 | 8.88 | 7.50 | 0.00 | 0.00% | 0.36 | 0 | 34 | 2.13 | -0.99 | 0.01 | 0.00 | 3/17/2026 | 3/23/2026 3:59:46 PM EST |
| 26.00 | 8.80 | 10.95 | 9.88 | 10.36 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 27.00 | 9.80 | 12.10 | 10.95 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 28.00 | 10.75 | 12.95 | 11.85 | % | 0.42 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 29.00 | 11.75 | 14.00 | 12.88 | 11.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:46 PM EST |
| 30.00 | 12.90 | 14.90 | 13.90 | 14.61 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:46 PM EST |
| 35.00 | 17.75 | 18.85 | 18.30 | % | 0.52 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST |