Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $14.25 as of 4/10/2026 9:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.20 | 8.60 | 8.40 | 7.60 | 0.00 | 0.00% | 1.40 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:03 PM EST |
| 7.00 | 7.20 | 8.75 | 7.98 | 7.55 | +0.60 | +8.64% | 1.14 | 4 | 5 | 3.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 8.00 | 5.65 | 7.05 | 6.35 | 6.52 | 0.00 | 0.00% | 0.79 | 0 | 100 | 2.38 | 0.98 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 9.00 | 4.85 | 6.25 | 5.55 | 5.34 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.24 | 0.96 | 0.02 | -0.01 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 10.00 | 3.95 | 5.25 | 4.60 | % | 0.46 | 0 | 0 | 1.89 | 0.92 | 0.04 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 11.00 | 3.30 | 4.50 | 3.90 | 3.69 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.79 | 0.86 | 0.05 | -0.02 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 12.00 | 2.53 | 3.20 | 2.87 | 2.78 | +0.29 | +11.65% | 0.24 | 30 | 3 | 0.95 | 0.78 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 13.00 | 1.96 | 2.38 | 2.17 | 2.22 | -0.44 | -16.55% | 0.17 | 1 | 4 | 0.94 | 0.69 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 14.00 | 1.56 | 1.68 | 1.62 | 1.70 | +0.34 | +25.00% | 0.12 | 27 | 153 | 0.94 | 0.59 | 0.10 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 15.00 | 0.99 | 1.25 | 1.12 | 1.15 | +0.11 | +10.58% | 0.07 | 1,564 | 147 | 0.93 | 0.48 | 0.11 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 16.00 | 0.81 | 0.88 | 0.85 | 0.92 | +0.22 | +31.43% | 0.05 | 14 | 132 | 0.92 | 0.38 | 0.10 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 17.00 | 0.57 | 0.61 | 0.59 | 0.58 | +0.11 | +23.41% | 0.03 | 20 | 127 | 0.92 | 0.30 | 0.09 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 18.00 | 0.38 | 0.44 | 0.41 | 0.43 | +0.09 | +26.48% | 0.02 | 39 | 188 | 0.92 | 0.23 | 0.08 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 19.00 | 0.27 | 0.31 | 0.29 | 0.25 | -0.05 | -16.67% | 0.02 | 34 | 25 | 0.93 | 0.17 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 20.00 | 0.11 | 0.30 | 0.21 | 0.24 | +0.04 | +20.00% | 0.01 | 16 | 164 | 0.92 | 0.13 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 21.00 | 0.06 | 0.42 | 0.24 | 0.18 | +0.04 | +28.58% | 0.01 | 4 | 14 | 1.02 | 0.10 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 22.00 | 0.07 | 0.14 | 0.11 | 0.16 | +0.04 | +33.34% | 0.01 | 4 | 118 | 0.95 | 0.08 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 23.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 0.00 | 125 | 1 | 1.04 | 0.06 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.26 | 0.03 | 0.02 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.02 | 0.02 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.98 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 4/10/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.36 | 0.18 | 0.10 | % | 0.01 | 6 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.45 | -0.02 | 0.01 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.08 | -0.04 | 0.02 | -0.01 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 10.00 | 0.08 | 0.43 | 0.26 | 0.23 | +0.02 | +9.53% | 0.03 | 2 | 19 | 1.13 | -0.08 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 11.00 | 0.17 | 0.40 | 0.29 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.96 | -0.14 | 0.05 | -0.02 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 12.00 | 0.45 | 0.56 | 0.51 | 0.53 | -0.13 | -19.70% | 0.04 | 3 | 53 | 0.94 | -0.22 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 13.00 | 0.80 | 0.89 | 0.85 | 0.88 | -0.13 | -12.88% | 0.07 | 23 | 37 | 0.94 | -0.31 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 14.00 | 1.23 | 1.36 | 1.30 | 1.28 | -0.01 | -0.78% | 0.09 | 24 | 116 | 0.93 | -0.41 | 0.10 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 15.00 | 1.77 | 1.93 | 1.85 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.93 | -0.52 | 0.11 | -0.03 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 16.00 | 2.47 | 2.57 | 2.52 | 2.45 | -0.32 | -11.56% | 0.16 | 4 | 31 | 0.91 | -0.62 | 0.10 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 17.00 | 3.05 | 3.35 | 3.20 | 2.76 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.87 | -0.70 | 0.09 | -0.02 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 18.00 | 3.85 | 4.25 | 4.05 | 4.05 | +0.11 | +2.80% | 0.22 | 1 | 2 | 0.88 | -0.77 | 0.08 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 19.00 | 4.35 | 5.70 | 5.03 | 4.93 | -0.28 | -5.38% | 0.26 | 1 | 11 | 1.55 | -0.83 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 20.00 | 5.65 | 6.60 | 6.13 | 5.59 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.61 | -0.87 | 0.06 | -0.02 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 21.00 | 6.15 | 7.50 | 6.83 | % | 0.33 | 0 | 0 | 1.65 | -0.90 | 0.05 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 22.00 | 7.00 | 8.60 | 7.80 | 7.60 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.84 | -0.92 | 0.04 | -0.01 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 23.00 | 7.95 | 9.45 | 8.70 | 8.59 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.82 | -0.94 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 24.00 | 8.85 | 10.60 | 9.73 | 10.12 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.03 | -0.97 | 0.02 | -0.01 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 25.00 | 9.85 | 11.60 | 10.73 | 11.02 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.12 | -0.98 | 0.02 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 26.00 | 11.40 | 12.30 | 11.85 | % | 0.46 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 30.00 | 14.35 | 17.40 | 15.88 | % | 0.53 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST |