Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $21.65 as of 5/8/2026 6:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 13.00 | 14.90 | 13.95 | 13.25 | 0.00 | 0.00% | 1.74 | 0 | 9 | 5.15 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 9.00 | 11.55 | 14.00 | 12.78 | 12.30 | 0.00 | 0.00% | 1.42 | 0 | 7 | 4.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 10.00 | 11.20 | 12.90 | 12.05 | 12.58 | 0.00 | 0.00% | 1.21 | 0 | 35 | 4.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 11.00 | 10.05 | 11.90 | 10.98 | 10.32 | 0.00 | 0.00% | 1.00 | 0 | 11 | 3.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 12.00 | 9.25 | 10.95 | 10.10 | 10.55 | 0.00 | 0.00% | 0.84 | 0 | 3,513 | 3.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 13.00 | 8.25 | 9.90 | 9.08 | 9.08 | 0.00 | 0.00% | 0.70 | 0 | 164 | 2.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 14.00 | 7.25 | 9.00 | 8.13 | 8.92 | 0.00 | 0.00% | 0.58 | 0 | 363 | 2.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 15.00 | 6.65 | 7.95 | 7.30 | 7.10 | -0.60 | -7.80% | 0.49 | 206 | 2,022 | 2.23 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 16.00 | 5.65 | 6.95 | 6.30 | 6.21 | +0.16 | +2.65% | 0.39 | 219 | 2,132 | 2.64 | 0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 16.50 | 4.85 | 6.45 | 5.65 | 5.28 | +0.26 | +5.18% | 0.34 | 9 | 59 | 1.91 | 0.97 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 17.00 | 5.60 | 6.00 | 5.80 | 5.30 | -0.20 | -3.64% | 0.34 | 114 | 4,814 | 1.77 | 0.95 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 17.50 | 4.85 | 5.50 | 5.18 | 4.56 | -1.66 | -26.69% | 0.30 | 18 | 80 | 1.80 | 0.93 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 18.00 | 4.65 | 5.05 | 4.85 | 4.75 | +0.47 | +10.99% | 0.27 | 59 | 4,663 | 1.72 | 0.91 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 18.50 | 3.70 | 4.65 | 4.18 | 3.66 | -0.94 | -20.44% | 0.23 | 9 | 261 | 1.77 | 0.89 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 19.00 | 3.75 | 4.10 | 3.93 | 3.90 | +0.10 | +2.64% | 0.21 | 173 | 3,374 | 1.26 | 0.85 | 0.06 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 19.50 | 2.73 | 3.80 | 3.27 | 3.18 | +0.03 | +0.96% | 0.17 | 2 | 186 | 1.68 | 0.82 | 0.07 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.22 | +7.92% | 0.15 | 321 | 2,302 | 1.31 | 0.78 | 0.08 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.50 | 2.41 | 2.92 | 2.67 | 2.52 | 0.00 | 0.00% | 0.13 | 158 | 587 | 1.18 | 0.74 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 21.00 | 2.33 | 2.50 | 2.42 | 2.15 | -0.04 | -1.83% | 0.12 | 47 | 1,398 | 1.26 | 0.69 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 21.50 | 2.01 | 2.20 | 2.11 | 2.10 | +0.26 | +14.13% | 0.10 | 713 | 1,073 | 1.29 | 0.64 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 22.00 | 1.78 | 1.95 | 1.87 | 1.91 | +0.23 | +13.69% | 0.09 | 1,113 | 2,365 | 1.30 | 0.59 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 22.50 | 1.55 | 1.80 | 1.68 | 1.71 | +0.28 | +19.58% | 0.07 | 670 | 732 | 1.34 | 0.54 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 23.00 | 1.31 | 1.45 | 1.38 | 1.45 | +0.20 | +16.00% | 0.06 | 1,092 | 5,562 | 1.29 | 0.49 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 23.50 | 1.14 | 1.25 | 1.20 | 1.11 | +0.10 | +9.91% | 0.05 | 733 | 671 | 1.28 | 0.44 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 24.00 | 0.98 | 1.16 | 1.07 | 1.02 | +0.15 | +17.25% | 0.04 | 1,250 | 3,314 | 1.33 | 0.39 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 24.50 | 0.82 | 0.91 | 0.87 | 0.89 | +0.16 | +21.92% | 0.04 | 151 | 230 | 1.28 | 0.35 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 25.00 | 0.70 | 0.74 | 0.72 | 0.74 | +0.14 | +23.34% | 0.03 | 2,638 | 8,357 | 1.28 | 0.31 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 25.50 | 0.54 | 0.72 | 0.63 | 0.43 | -0.06 | -12.25% | 0.02 | 57 | 2,451 | 1.30 | 0.27 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 26.00 | 0.49 | 0.58 | 0.54 | 0.52 | +0.07 | +15.56% | 0.02 | 181 | 1,608 | 1.30 | 0.24 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 26.50 | 0.38 | 0.51 | 0.45 | 0.45 | +0.08 | +21.63% | 0.02 | 31 | 465 | 1.30 | 0.21 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 27.00 | 0.36 | 0.45 | 0.41 | 0.38 | +0.05 | +15.16% | 0.02 | 1,450 | 2,595 | 1.35 | 0.18 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 27.50 | 0.24 | 0.55 | 0.40 | 0.32 | +0.06 | +23.08% | 0.01 | 52 | 160 | 1.43 | 0.16 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 28.00 | 0.24 | 0.30 | 0.27 | 0.25 | +0.02 | +8.70% | 0.01 | 623 | 860 | 1.33 | 0.13 | 0.05 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 29.00 | 0.15 | 0.53 | 0.34 | 0.17 | -0.01 | -5.56% | 0.01 | 245 | 450 | 1.54 | 0.10 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 30.00 | 0.13 | 0.19 | 0.16 | 0.15 | +0.02 | +15.39% | 0.01 | 1,803 | 2,374 | 1.41 | 0.07 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 31.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 943 | 147 | 1.43 | 0.05 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 32.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 115 | 1.58 | 0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 33.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.14 | -66.67% | 0.00 | 14 | 103 | 1.40 | 0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 34.00 | 0.03 | 0.18 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 27 | 2,227 | 1.64 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 736 | 3.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 469 | 4.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,077 | 2.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.42 | 0.21 | 0.04 | +0.01 | +33.34% | 0.01 | 102 | 3,052 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 124 | 1,532 | 1.45 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.13 | 0.09 | 0.04 | -0.03 | -42.86% | 0.01 | 43 | 3,839 | 1.52 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 16.50 | 0.01 | 0.25 | 0.13 | 0.07 | -0.01 | -12.50% | 0.01 | 5 | 676 | 1.40 | -0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 17.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 17 | 2,016 | 1.32 | -0.05 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 17.50 | 0.11 | 0.18 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 73 | 463 | 1.33 | -0.07 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 18.00 | 0.16 | 0.23 | 0.20 | 0.17 | -0.07 | -29.17% | 0.01 | 269 | 5,605 | 1.32 | -0.09 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 18.50 | 0.21 | 0.25 | 0.23 | 0.21 | -0.08 | -27.59% | 0.01 | 65 | 1,466 | 1.26 | -0.11 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 19.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.04 | -11.43% | 0.02 | 779 | 1,014 | 1.25 | -0.15 | 0.06 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 19.50 | 0.38 | 0.43 | 0.41 | 0.37 | -0.15 | -28.85% | 0.02 | 163 | 394 | 1.24 | -0.18 | 0.07 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.00 | 0.50 | 0.57 | 0.54 | 0.53 | -0.12 | -18.47% | 0.03 | 497 | 1,070 | 1.25 | -0.22 | 0.08 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.50 | 0.63 | 0.73 | 0.68 | 0.71 | -0.23 | -24.47% | 0.03 | 106 | 848 | 1.25 | -0.26 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 21.00 | 0.81 | 0.91 | 0.86 | 0.88 | -0.12 | -12.00% | 0.04 | 314 | 1,355 | 1.25 | -0.31 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 21.50 | 1.00 | 1.10 | 1.05 | 1.06 | -0.17 | -13.83% | 0.05 | 351 | 1,325 | 1.23 | -0.36 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 22.00 | 1.22 | 1.32 | 1.27 | 1.27 | -0.31 | -19.62% | 0.06 | 646 | 1,071 | 1.24 | -0.41 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 22.50 | 1.47 | 1.58 | 1.53 | 1.62 | +0.03 | +1.89% | 0.07 | 311 | 651 | 1.24 | -0.46 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 23.00 | 1.71 | 2.18 | 1.95 | 2.00 | +0.04 | +2.05% | 0.08 | 53 | 686 | 1.36 | -0.51 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 23.50 | 2.04 | 2.16 | 2.10 | 2.07 | -0.29 | -12.29% | 0.09 | 3 | 153 | 1.23 | -0.56 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 24.00 | 2.35 | 2.55 | 2.45 | 2.50 | -0.43 | -14.68% | 0.10 | 48 | 270 | 1.22 | -0.61 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 24.50 | 2.62 | 3.85 | 3.24 | 2.37 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.62 | -0.65 | 0.09 | -0.10 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 25.00 | 3.00 | 3.80 | 3.40 | 3.81 | +0.31 | +8.86% | 0.14 | 50 | 1,349 | 1.46 | -0.69 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 25.50 | 2.91 | 4.85 | 3.88 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.52 | -0.73 | 0.08 | -0.09 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 26.00 | 3.80 | 5.30 | 4.55 | 4.06 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.79 | -0.76 | 0.08 | -0.09 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 26.50 | 3.65 | 5.75 | 4.70 | 8.61 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.47 | -0.79 | 0.07 | -0.08 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 27.00 | 4.60 | 5.50 | 5.05 | 5.09 | -0.06 | -1.17% | 0.19 | 3 | 53 | 1.50 | -0.82 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 27.50 | 4.90 | 6.55 | 5.73 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 30 | 2.55 | -0.84 | 0.06 | -0.07 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 28.00 | 5.50 | 6.90 | 6.20 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.76 | -0.87 | 0.05 | -0.06 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 29.00 | 5.70 | 8.00 | 6.85 | % | 0.24 | 0 | 0 | 2.74 | -0.90 | 0.04 | -0.05 | 5/8/2026 3:59:55 PM EST | |||
| 30.00 | 7.20 | 8.50 | 7.85 | 7.75 | % | 0.26 | 10 | 0 | 2.48 | -0.93 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 31.00 | 8.35 | 9.85 | 9.10 | 7.97 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.98 | -0.95 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 32.00 | 8.65 | 10.85 | 9.75 | 13.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.13 | -0.97 | 0.02 | -0.02 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 33.00 | 9.60 | 12.25 | 10.93 | 10.11 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.65 | -0.97 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 34.00 | 10.40 | 12.75 | 11.58 | 12.74 | +1.63 | +14.68% | 0.34 | 7 | 1 | 3.31 | -0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |