Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $18.27 as of 4/29/2026 8:16:38 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 | 10.45 | 13.80 | 12.13 | 15.55 | 0.00 | 0.00% | 2.02 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:58 PM EST |
| 7.00 | 9.45 | 12.30 | 10.88 | % | 1.55 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 8.00 | 8.45 | 11.80 | 10.13 | 6.62 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:58 PM EST |
| 9.00 | 7.45 | 10.75 | 9.10 | % | 1.01 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 9.50 | 7.00 | 10.30 | 8.65 | 11.32 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.11 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:58 PM EST |
| 10.00 | 6.50 | 9.80 | 8.15 | 9.60 | 0.00 | 0.00% | 0.82 | 0 | 13 | 2.34 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 10.50 | 6.05 | 9.30 | 7.68 | 9.13 | 0.00 | 0.00% | 0.73 | 0 | 10 | 2.24 | 0.98 | 0.01 | -0.01 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 11.00 | 5.80 | 8.85 | 7.33 | % | 0.67 | 0 | 0 | 2.15 | 0.97 | 0.01 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 11.50 | 5.10 | 8.45 | 6.78 | 7.30 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.01 | 0.96 | 0.02 | -0.01 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 12.00 | 4.65 | 7.90 | 6.28 | % | 0.52 | 0 | 0 | 1.92 | 0.95 | 0.02 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 12.50 | 4.15 | 6.85 | 5.50 | 2.96 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.64 | 0.93 | 0.03 | -0.01 | 4/8/2026 | 4/29/2026 1:58:58 PM EST |
| 13.00 | 3.75 | 6.40 | 5.08 | 5.09 | +2.97 | +140.10% | 0.39 | 4 | 14 | 1.61 | 0.91 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 13.50 | 3.30 | 6.60 | 4.95 | 3.77 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.57 | 0.88 | 0.04 | -0.02 | 4/14/2026 | 4/29/2026 1:58:58 PM EST |
| 14.00 | 2.93 | 6.30 | 4.62 | 4.34 | -0.91 | -17.34% | 0.33 | 1 | 9 | 0.97 | 0.85 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 14.50 | 3.85 | 4.40 | 4.13 | 3.90 | -0.79 | -16.85% | 0.28 | 31 | 45 | 0.88 | 0.82 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.00 | 2.75 | 4.15 | 3.45 | 3.45 | -0.59 | -14.61% | 0.23 | 1 | 126 | 1.48 | 0.79 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.50 | 2.59 | 4.00 | 3.30 | 5.79 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.84 | 0.75 | 0.07 | -0.03 | 4/21/2026 | 4/29/2026 1:58:58 PM EST |
| 16.00 | 2.50 | 3.15 | 2.83 | 2.91 | -0.29 | -9.07% | 0.18 | 20 | 57 | 1.02 | 0.71 | 0.07 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 16.50 | 1.23 | 4.20 | 2.72 | 3.42 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.08 | 0.67 | 0.08 | -0.04 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 17.00 | 2.15 | 2.56 | 2.36 | 2.57 | 0.00 | 0.00% | 0.14 | 0 | 171 | 0.99 | 0.63 | 0.08 | -0.04 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 17.50 | 2.13 | 2.29 | 2.21 | 2.10 | -0.04 | -1.87% | 0.13 | 42 | 51 | 1.07 | 0.59 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 18.00 | 1.89 | 2.06 | 1.98 | 1.81 | -0.22 | -10.84% | 0.11 | 32 | 138 | 1.07 | 0.55 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 18.50 | 1.67 | 1.81 | 1.74 | 1.54 | -0.28 | -15.39% | 0.09 | 12 | 105 | 1.07 | 0.51 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 19.00 | 1.48 | 1.60 | 1.54 | 1.60 | +0.01 | +0.63% | 0.08 | 1,510 | 158 | 1.07 | 0.47 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 20.00 | 1.15 | 1.26 | 1.21 | 1.20 | -0.06 | -4.77% | 0.06 | 25 | 972 | 1.07 | 0.39 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 21.00 | 0.78 | 1.04 | 0.91 | 0.91 | -0.14 | -13.34% | 0.04 | 14 | 212 | 1.06 | 0.32 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 22.00 | 0.62 | 0.84 | 0.73 | 0.69 | -0.09 | -11.54% | 0.03 | 23 | 493 | 1.01 | 0.26 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 23.00 | 0.25 | 0.63 | 0.44 | 0.51 | -0.14 | -21.54% | 0.02 | 9 | 376 | 1.06 | 0.21 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 24.00 | 0.25 | 0.60 | 0.43 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.87 | 0.16 | 0.05 | -0.03 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 25.00 | 0.27 | 0.50 | 0.39 | 0.32 | -0.11 | -25.59% | 0.02 | 17 | 134 | 1.10 | 0.13 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 26.00 | 0.20 | 0.53 | 0.37 | 0.26 | -0.11 | -29.73% | 0.01 | 13 | 388 | 1.13 | 0.10 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 27.00 | 0.17 | 0.55 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.15 | 0.08 | 0.03 | -0.01 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 28.00 | 0.01 | 2.29 | 1.15 | 0.20 | -0.10 | -33.34% | 0.04 | 1 | 100 | 1.14 | 0.06 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 29.00 | 0.00 | 0.36 | 0.18 | 0.17 | -0.04 | -19.05% | 0.01 | 1 | 150 | 1.06 | 0.04 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 30.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 57 | 136 | 1.24 | 0.03 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 31.00 | 0.00 | 2.22 | 1.11 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.11 | 0.03 | 0.01 | -0.01 | 4/22/2026 | 4/29/2026 1:58:58 PM EST |
| 32.00 | 0.03 | 0.41 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.26 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.08 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 34.00 | 0.00 | 1.65 | 0.83 | 0.09 | 0.00 | 0.00% | 0.02 | 1 | 76 | 2.92 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 35.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 3.19 | 0.01 | 0.00 | 0.00 | 4/29/2026 1:58:58 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 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:58:58 PM EST |
| 9.50 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.63 | -0.01 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.47 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 10.50 | 0.00 | 2.17 | 1.09 | 0.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.31 | -0.02 | 0.01 | -0.01 | 4/13/2026 | 4/29/2026 1:58:58 PM EST |
| 11.00 | 0.03 | 0.48 | 0.26 | 0.09 | +0.01 | +12.50% | 0.02 | 29 | 15 | 1.22 | -0.03 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 11.50 | 0.00 | 2.22 | 1.11 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.22 | -0.04 | 0.02 | -0.01 | 4/13/2026 | 4/29/2026 1:58:58 PM EST |
| 12.00 | 0.07 | 0.24 | 0.16 | 0.19 | +0.02 | +11.77% | 0.01 | 4 | 18 | 1.19 | -0.05 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 12.50 | 0.01 | 0.58 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.22 | -0.07 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 13.00 | 0.16 | 0.35 | 0.26 | 0.28 | -0.02 | -6.67% | 0.02 | 6 | 84 | 1.14 | -0.09 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 13.50 | 0.24 | 0.49 | 0.37 | 0.32 | -0.05 | -13.52% | 0.03 | 2 | 69 | 1.14 | -0.12 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 14.00 | 0.27 | 0.71 | 0.49 | 0.45 | +0.03 | +7.15% | 0.03 | 22 | 63 | 1.12 | -0.15 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 14.50 | 0.42 | 0.86 | 0.64 | 0.56 | +0.26 | +86.67% | 0.04 | 30 | 56 | 1.15 | -0.18 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.00 | 0.59 | 0.71 | 0.65 | 0.69 | +0.04 | +6.16% | 0.04 | 31 | 95 | 1.07 | -0.21 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 15.50 | 0.64 | 0.84 | 0.74 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 354 | 1.06 | -0.25 | 0.07 | -0.03 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 16.00 | 0.82 | 1.01 | 0.92 | 1.06 | +0.06 | +6.00% | 0.06 | 31 | 203 | 1.03 | -0.29 | 0.07 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 16.50 | 1.01 | 1.24 | 1.13 | 1.27 | +0.07 | +5.84% | 0.07 | 2 | 379 | 1.06 | -0.33 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 17.00 | 1.33 | 1.45 | 1.39 | 1.55 | +0.20 | +14.82% | 0.08 | 2 | 123 | 1.06 | -0.37 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 17.50 | 1.56 | 1.66 | 1.61 | 1.72 | +0.09 | +5.53% | 0.09 | 1,139 | 67 | 1.05 | -0.41 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 18.00 | 1.82 | 1.94 | 1.88 | 1.90 | +0.03 | +1.61% | 0.10 | 18 | 219 | 1.07 | -0.45 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 18.50 | 2.10 | 2.27 | 2.19 | 2.06 | 0.00 | 0.00% | 0.12 | 0 | 80 | 1.06 | -0.49 | 0.08 | -0.04 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 19.00 | 2.34 | 2.59 | 2.47 | 2.67 | +0.19 | +7.67% | 0.13 | 1 | 73 | 1.03 | -0.53 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 20.00 | 2.97 | 3.30 | 3.14 | 3.38 | +0.20 | +6.29% | 0.16 | 3 | 236 | 1.07 | -0.61 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 21.00 | 3.75 | 4.30 | 4.03 | 3.80 | -0.15 | -3.80% | 0.19 | 5 | 48 | 1.12 | -0.68 | 0.08 | -0.04 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 22.00 | 4.40 | 5.50 | 4.95 | 4.88 | +0.29 | +6.32% | 0.23 | 1 | 64 | 1.05 | -0.74 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 23.00 | 5.05 | 6.60 | 5.83 | 5.63 | 0.00 | 0.00% | 0.25 | 0 | 37 | 1.73 | -0.79 | 0.06 | -0.03 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 24.00 | 5.40 | 8.45 | 6.93 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.70 | -0.84 | 0.05 | -0.03 | 4/23/2026 | 4/29/2026 1:58:58 PM EST |
| 25.00 | 6.85 | 8.45 | 7.65 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 43 | 1.87 | -0.87 | 0.04 | -0.02 | 4/23/2026 | 4/29/2026 1:58:58 PM EST |
| 26.00 | 7.25 | 10.30 | 8.78 | % | 0.34 | 0 | 0 | 1.94 | -0.90 | 0.04 | -0.02 | 4/29/2026 1:58:58 PM EST | |||
| 27.00 | 8.20 | 11.25 | 9.73 | % | 0.36 | 0 | 0 | 2.01 | -0.92 | 0.03 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 28.00 | 9.15 | 12.20 | 10.68 | % | 0.38 | 0 | 0 | 2.10 | -0.94 | 0.02 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 29.00 | 10.10 | 13.15 | 11.63 | 11.06 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.32 | -0.96 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 30.00 | 11.10 | 14.15 | 12.63 | 12.08 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.43 | -0.97 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 31.00 | 12.10 | 15.10 | 13.60 | % | 0.44 | 0 | 0 | 2.48 | -0.97 | 0.01 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 32.00 | 13.05 | 15.30 | 14.18 | % | 0.44 | 0 | 0 | 2.52 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 33.00 | 14.05 | 17.10 | 15.58 | 14.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.59 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 34.00 | 15.05 | 18.05 | 16.55 | % | 0.49 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 35.00 | 16.05 | 19.05 | 17.55 | % | 0.50 | 0 | 0 | 3.18 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST |