Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $21.24 as of 4/22/2026 8:39:15 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 | 14.55 | 17.15 | 15.85 | 15.70 | 0.00 | 0.00% | 2.64 | 0 | 1 | 7.66 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 7.00 | 13.45 | 16.15 | 14.80 | 14.60 | 0.00 | 0.00% | 2.11 | 0 | 5 | 6.75 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 8.00 | 12.60 | 14.75 | 13.68 | 13.60 | 0.00 | 0.00% | 1.71 | 2 | 100 | 5.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 9.00 | 11.60 | 13.80 | 12.70 | 12.60 | +7.26 | +135.96% | 1.41 | 2 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 10.00 | 10.55 | 12.80 | 11.68 | 11.61 | -0.04 | -0.35% | 1.17 | 2 | 411 | 4.42 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 11.00 | 9.55 | 12.15 | 10.85 | 10.65 | 0.00 | 0.00% | 0.99 | 0 | 6 | 4.38 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 12.00 | 8.45 | 11.00 | 9.73 | 2.78 | 0.00 | 0.00% | 0.81 | 0 | 33 | 3.79 | 0.99 | 0.00 | -0.01 | 4/10/2026 | 4/22/2026 3:59:46 PM EST |
| 13.00 | 7.45 | 9.65 | 8.55 | 8.60 | 0.00 | 0.00% | 0.66 | 0 | 8 | 3.07 | 0.97 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 14.00 | 6.70 | 8.05 | 7.38 | 7.19 | 0.00 | 0.00% | 0.53 | 0 | 133 | 2.13 | 0.95 | 0.02 | -0.02 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 15.00 | 6.00 | 6.95 | 6.48 | 6.44 | +0.36 | +5.93% | 0.43 | 8 | 324 | 1.88 | 0.92 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 16.00 | 4.95 | 5.90 | 5.43 | 5.15 | -0.07 | -1.35% | 0.34 | 14 | 716 | 1.49 | 0.89 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 16.50 | 4.40 | 5.75 | 5.08 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.69 | 0.86 | 0.04 | -0.04 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 17.00 | 4.20 | 5.10 | 4.65 | 4.35 | 0.00 | 0.00% | 0.27 | 92 | 579 | 1.44 | 0.84 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 17.50 | 3.85 | 4.90 | 4.38 | 4.37 | % | 0.25 | 2 | 0 | 1.56 | 0.82 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST | |
| 18.00 | 3.50 | 4.25 | 3.88 | 4.23 | +0.73 | +20.86% | 0.22 | 1 | 292 | 1.05 | 0.79 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 18.50 | 2.85 | 4.25 | 3.55 | 3.69 | % | 0.19 | 2 | 0 | 1.55 | 0.75 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST | |
| 19.00 | 3.20 | 3.70 | 3.45 | 3.20 | +0.46 | +16.79% | 0.18 | 79 | 226 | 1.27 | 0.72 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 19.50 | 2.88 | 3.05 | 2.97 | 3.05 | +0.40 | +15.10% | 0.15 | 1 | 1 | 1.15 | 0.68 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 20.00 | 2.60 | 3.05 | 2.83 | 2.82 | +0.63 | +28.77% | 0.14 | 9 | 593 | 1.24 | 0.65 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 20.50 | 2.35 | 2.69 | 2.52 | 2.48 | +0.46 | +22.78% | 0.12 | 3 | 28 | 1.21 | 0.61 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 21.00 | 2.11 | 2.30 | 2.21 | 2.11 | +0.26 | +14.06% | 0.11 | 186 | 318 | 1.17 | 0.57 | 0.08 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 21.50 | 1.89 | 2.07 | 1.98 | 2.04 | +0.44 | +27.50% | 0.09 | 3 | 41 | 1.17 | 0.53 | 0.08 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 22.00 | 1.70 | 1.88 | 1.79 | 1.76 | +0.36 | +25.72% | 0.08 | 353 | 429 | 1.18 | 0.49 | 0.08 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 22.50 | 1.51 | 1.72 | 1.62 | 1.60 | +0.24 | +17.65% | 0.07 | 3 | 64 | 1.19 | 0.45 | 0.08 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 23.00 | 1.34 | 1.53 | 1.44 | 1.40 | +0.20 | +16.67% | 0.06 | 76 | 1,399 | 1.19 | 0.42 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 23.50 | 1.19 | 1.37 | 1.28 | 1.30 | +0.19 | +17.12% | 0.05 | 24 | 31 | 1.19 | 0.38 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 24.00 | 1.09 | 1.29 | 1.19 | 1.11 | +0.16 | +16.85% | 0.05 | 14 | 197 | 1.17 | 0.35 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 24.50 | 0.61 | 1.12 | 0.87 | 0.93 | +0.05 | +5.69% | 0.04 | 2 | 2 | 1.10 | 0.32 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 25.00 | 0.85 | 1.00 | 0.93 | 0.92 | +0.22 | +31.43% | 0.04 | 59 | 239 | 1.21 | 0.29 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 25.50 | 0.66 | 0.91 | 0.79 | 0.91 | +0.28 | +44.45% | 0.03 | 8 | 9 | 1.19 | 0.26 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 26.00 | 0.63 | 0.75 | 0.69 | 0.71 | +0.09 | +14.52% | 0.03 | 27 | 180 | 1.19 | 0.24 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 26.50 | 0.58 | 0.79 | 0.69 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.24 | 0.21 | 0.06 | -0.05 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.12 | -17.40% | 0.02 | 18 | 114 | 1.24 | 0.19 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 27.50 | 0.43 | 0.67 | 0.55 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.25 | 0.17 | 0.05 | -0.04 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 28.00 | 0.26 | 0.50 | 0.38 | 0.43 | +0.13 | +43.34% | 0.01 | 17 | 96 | 1.15 | 0.16 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 29.00 | 0.17 | 0.41 | 0.29 | 0.38 | -0.07 | -15.56% | 0.01 | 8 | 34 | 1.15 | 0.13 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 30.00 | 0.30 | 0.37 | 0.34 | 0.37 | +0.11 | +42.31% | 0.01 | 63 | 288 | 1.30 | 0.10 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 31.00 | 0.17 | 0.50 | 0.34 | 0.26 | -0.04 | -13.34% | 0.01 | 9 | 32 | 1.36 | 0.08 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 32.00 | 0.16 | 0.30 | 0.23 | 0.21 | +0.02 | +10.53% | 0.01 | 5 | 11 | 1.33 | 0.06 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 1.65 | 0.83 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.57 | 0.04 | 0.02 | -0.02 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | 0.18 | -0.19 | -51.36% | 0.00 | 8 | 11 | 1.39 | 0.04 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.12 | 0 | 10 | 6.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 1.65 | 0.83 | % | 0.10 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.09 | 0 | 8 | 5.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 3:59:46 PM EST |
| 10.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.12 | -85.72% | 0.01 | 23 | 49 | 1.78 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.90 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.06 | 1 | 63 | 3.47 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 8 | 52 | 1.87 | -0.03 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 14.00 | 0.09 | 0.25 | 0.17 | 0.30 | +0.04 | +15.39% | 0.01 | 1 | 119 | 1.38 | -0.05 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 15.00 | 0.01 | 0.35 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 22 | 158 | 1.10 | -0.08 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.06 | -16.67% | 0.02 | 17 | 212 | 1.21 | -0.11 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 16.50 | 0.14 | 0.62 | 0.38 | 0.32 | -0.14 | -30.44% | 0.02 | 2 | 12 | 1.17 | -0.14 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 17.00 | 0.40 | 0.52 | 0.46 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 191 | 1.18 | -0.16 | 0.04 | -0.04 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 17.50 | 0.49 | 0.55 | 0.52 | 0.58 | -0.20 | -25.65% | 0.03 | 6 | 62 | 1.13 | -0.18 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 18.00 | 0.35 | 0.67 | 0.51 | 0.68 | -0.24 | -26.09% | 0.03 | 8 | 502 | 1.01 | -0.21 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 18.50 | 0.71 | 0.87 | 0.79 | 0.90 | -0.20 | -18.19% | 0.04 | 5 | 1 | 1.12 | -0.25 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 19.00 | 0.85 | 1.05 | 0.95 | 1.05 | -0.30 | -22.23% | 0.05 | 19 | 87 | 1.12 | -0.28 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 19.50 | 1.09 | 1.30 | 1.20 | 1.16 | -0.39 | -25.17% | 0.06 | 16 | 19 | 1.16 | -0.32 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 20.00 | 1.32 | 1.42 | 1.37 | 1.39 | -0.30 | -17.76% | 0.07 | 20 | 412 | 1.13 | -0.35 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 20.50 | 1.47 | 1.73 | 1.60 | 1.66 | -0.41 | -19.81% | 0.08 | 3 | 24 | 1.13 | -0.39 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 21.00 | 1.79 | 1.98 | 1.89 | 1.87 | -0.37 | -16.52% | 0.09 | 17 | 47 | 1.15 | -0.43 | 0.08 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 21.50 | 1.92 | 2.34 | 2.13 | 2.18 | % | 0.10 | 2 | 0 | 1.13 | -0.47 | 0.08 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST | |
| 22.00 | 2.30 | 2.55 | 2.43 | 2.52 | -0.38 | -13.11% | 0.11 | 1 | 128 | 1.13 | -0.51 | 0.08 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 22.50 | 2.60 | 2.87 | 2.74 | 2.82 | % | 0.12 | 1 | 0 | 1.13 | -0.55 | 0.08 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST | |
| 23.00 | 2.89 | 3.25 | 3.07 | 3.17 | +0.40 | +14.44% | 0.13 | 3 | 127 | 1.14 | -0.58 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 23.50 | 3.25 | 3.55 | 3.40 | % | 0.14 | 0 | 0 | 1.13 | -0.62 | 0.08 | -0.06 | 4/22/2026 3:59:46 PM EST | |||
| 24.00 | 3.65 | 4.10 | 3.88 | 3.89 | +0.14 | +3.74% | 0.16 | 1 | 32 | 1.20 | -0.65 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 24.50 | 4.05 | 4.30 | 4.18 | % | 0.17 | 0 | 0 | 1.16 | -0.68 | 0.07 | -0.06 | 4/22/2026 3:59:46 PM EST | |||
| 25.00 | 3.40 | 4.80 | 4.10 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.35 | -0.71 | 0.07 | -0.06 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 25.50 | 4.60 | 5.10 | 4.85 | % | 0.19 | 0 | 0 | 1.07 | -0.74 | 0.06 | -0.05 | 4/22/2026 3:59:46 PM EST | |||
| 26.00 | 4.85 | 6.25 | 5.55 | 5.58 | +0.69 | +14.11% | 0.21 | 1 | 1 | 1.22 | -0.76 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 26.50 | 5.05 | 7.10 | 6.08 | % | 0.23 | 0 | 0 | 2.05 | -0.79 | 0.06 | -0.05 | 4/22/2026 3:59:46 PM EST | |||
| 27.00 | 5.50 | 7.50 | 6.50 | % | 0.24 | 0 | 0 | 2.06 | -0.81 | 0.05 | -0.05 | 4/22/2026 3:59:46 PM EST | |||
| 27.50 | 5.95 | 7.95 | 6.95 | % | 0.25 | 0 | 0 | 2.09 | -0.83 | 0.05 | -0.04 | 4/22/2026 3:59:46 PM EST | |||
| 28.00 | 6.40 | 8.40 | 7.40 | % | 0.26 | 0 | 0 | 2.13 | -0.84 | 0.05 | -0.04 | 4/22/2026 3:59:46 PM EST | |||
| 29.00 | 7.80 | 9.30 | 8.55 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.50 | -0.87 | 0.04 | -0.04 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 30.00 | 8.20 | 10.25 | 9.23 | 9.35 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.26 | -0.90 | 0.03 | -0.03 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 31.00 | 9.15 | 11.20 | 10.18 | % | 0.33 | 0 | 0 | 2.34 | -0.92 | 0.03 | -0.02 | 4/22/2026 3:59:46 PM EST | |||
| 32.00 | 10.00 | 11.25 | 10.63 | 10.47 | 0.00 | 0.00% | 0.33 | 0 | 100 | 1.74 | -0.94 | 0.02 | -0.02 | 4/16/2026 | 4/22/2026 3:59:46 PM EST |
| 33.00 | 10.65 | 13.10 | 11.88 | % | 0.36 | 0 | 0 | 2.47 | -0.96 | 0.02 | -0.02 | 4/22/2026 3:59:46 PM EST | |||
| 34.00 | 12.30 | 13.35 | 12.83 | 12.50 | % | 0.38 | 202 | 0 | 2.00 | -0.96 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |