Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $24.65 as of 5/12/2026 7:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.40 | 10.45 | 9.43 | % | 0.73 | 0 | 0 | 1.80 | 0.94 | 0.01 | -0.01 | 5/12/2026 3:59:47 PM EST | |||
| 14.00 | 7.45 | 9.40 | 8.43 | % | 0.60 | 0 | 0 | 1.58 | 0.91 | 0.02 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 15.00 | 6.55 | 8.55 | 7.55 | % | 0.50 | 0 | 0 | 1.50 | 0.89 | 0.02 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 16.00 | 5.30 | 7.60 | 6.45 | % | 0.40 | 0 | 0 | 1.36 | 0.85 | 0.03 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 16.50 | 5.25 | 7.85 | 6.55 | % | 0.40 | 0 | 0 | 1.62 | 0.83 | 0.03 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 17.00 | 4.90 | 6.90 | 5.90 | % | 0.35 | 0 | 0 | 1.34 | 0.82 | 0.03 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 17.50 | 4.55 | 7.20 | 5.88 | 7.79 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.59 | 0.80 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 18.00 | 4.75 | 6.25 | 5.50 | 5.01 | -1.99 | -28.43% | 0.31 | 2 | 3 | 0.97 | 0.78 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 18.50 | 3.85 | 5.80 | 4.83 | 6.39 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.72 | 0.76 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 19.00 | 3.60 | 5.50 | 4.55 | 3.91 | % | 0.24 | 1 | 0 | 0.84 | 0.74 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 19.50 | 4.20 | 5.10 | 4.65 | % | 0.24 | 0 | 0 | 1.02 | 0.71 | 0.04 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 20.00 | 3.50 | 5.05 | 4.28 | 4.15 | -1.10 | -20.96% | 0.21 | 4 | 9 | 0.99 | 0.69 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 20.50 | 3.25 | 4.45 | 3.85 | 3.80 | % | 0.19 | 1 | 0 | 0.94 | 0.66 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 21.00 | 3.10 | 4.30 | 3.70 | 4.27 | -0.93 | -17.89% | 0.18 | 1 | 1 | 0.98 | 0.64 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 21.50 | 2.74 | 4.80 | 3.77 | 3.20 | % | 0.18 | 1 | 0 | 1.08 | 0.61 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 22.00 | 2.54 | 3.80 | 3.17 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.96 | 0.59 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 22.50 | 2.75 | 3.25 | 3.00 | 3.25 | -1.20 | -26.97% | 0.13 | 9 | 5 | 0.98 | 0.56 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 23.00 | 2.47 | 3.20 | 2.84 | 2.50 | -2.00 | -44.45% | 0.12 | 9 | 9 | 0.96 | 0.54 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 23.50 | 1.95 | 3.30 | 2.63 | 2.45 | +0.01 | +0.41% | 0.11 | 10 | 3 | 0.98 | 0.51 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 24.00 | 1.66 | 3.10 | 2.38 | 2.94 | -0.71 | -19.46% | 0.10 | 6 | 42 | 0.96 | 0.49 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 24.50 | 1.85 | 2.89 | 2.37 | 2.38 | -1.12 | -32.00% | 0.10 | 7 | 3 | 1.02 | 0.46 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 25.00 | 1.58 | 2.71 | 2.15 | 2.10 | -1.30 | -38.24% | 0.09 | 75 | 6 | 0.99 | 0.44 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 25.50 | 1.37 | 2.53 | 1.95 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | 0.42 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 26.00 | 1.26 | 2.52 | 1.89 | 1.60 | -1.20 | -42.86% | 0.07 | 2 | 15 | 1.00 | 0.40 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 26.50 | 1.11 | 2.27 | 1.69 | 1.70 | -0.16 | -8.61% | 0.06 | 10 | 1 | 0.98 | 0.38 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 27.00 | 1.10 | 2.15 | 1.63 | 1.58 | -0.12 | -7.06% | 0.06 | 12 | 10 | 1.00 | 0.36 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 27.50 | 0.96 | 2.31 | 1.64 | 1.49 | -1.11 | -42.70% | 0.06 | 28 | 23 | 1.04 | 0.35 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 28.00 | 0.88 | 1.86 | 1.37 | 1.35 | -0.92 | -40.53% | 0.05 | 60 | 2 | 0.99 | 0.33 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 28.50 | 0.71 | 1.81 | 1.26 | 1.23 | -0.86 | -41.15% | 0.04 | 42 | 1 | 0.98 | 0.32 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 29.00 | 0.69 | 1.88 | 1.29 | 1.22 | % | 0.04 | 4 | 0 | 1.02 | 0.30 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 30.00 | 0.51 | 1.50 | 1.01 | 0.91 | -0.90 | -49.73% | 0.03 | 29 | 28 | 0.98 | 0.28 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 31.00 | 0.50 | 1.49 | 1.00 | 0.90 | -0.73 | -44.79% | 0.03 | 13 | 21 | 1.03 | 0.25 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 35.00 | 0.35 | 1.09 | 0.72 | 0.48 | -0.59 | -55.14% | 0.02 | 38 | 31 | 1.11 | 0.18 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.05 | 0.93 | 0.49 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.24 | -0.06 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.64 | 0.32 | 0.35 | % | 0.02 | 10 | 0 | 1.31 | -0.09 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.52 | -0.11 | 0.02 | -0.02 | 5/12/2026 3:59:47 PM EST | |||
| 16.00 | 0.12 | 0.76 | 0.44 | 0.52 | % | 0.03 | 8 | 0 | 0.87 | -0.15 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 16.50 | 0.54 | 0.81 | 0.68 | 0.67 | % | 0.04 | 3 | 0 | 0.98 | -0.17 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 17.00 | 0.38 | 0.99 | 0.69 | 0.78 | % | 0.04 | 26 | 0 | 0.91 | -0.18 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 17.50 | 0.41 | 1.47 | 0.94 | 1.00 | +0.02 | +2.05% | 0.05 | 13 | 7 | 0.97 | -0.20 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 18.00 | 0.66 | 2.09 | 1.38 | 1.12 | +0.15 | +15.47% | 0.08 | 11 | 20 | 1.09 | -0.22 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 18.50 | 0.15 | 1.83 | 0.99 | % | 0.05 | 0 | 0 | 0.82 | -0.24 | 0.04 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 19.00 | 0.95 | 2.13 | 1.54 | 1.60 | +0.37 | +30.09% | 0.08 | 14 | 12 | 1.02 | -0.26 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 19.50 | 1.32 | 2.27 | 1.80 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.04 | -0.29 | 0.04 | -0.03 | 5/7/2026 | 5/12/2026 3:59:47 PM EST |
| 20.00 | 1.41 | 2.30 | 1.86 | 1.83 | +0.24 | +15.10% | 0.09 | 41 | 17 | 0.98 | -0.31 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 20.50 | 1.78 | 2.80 | 2.29 | % | 0.11 | 0 | 0 | 1.06 | -0.34 | 0.05 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 21.00 | 1.67 | 2.66 | 2.17 | 2.49 | +0.64 | +34.60% | 0.10 | 1 | 1 | 0.93 | -0.36 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 21.50 | 2.04 | 3.15 | 2.60 | 2.97 | +0.39 | +15.12% | 0.12 | 1 | 2 | 0.99 | -0.39 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 22.00 | 2.22 | 3.55 | 2.89 | 3.32 | % | 0.13 | 3 | 0 | 1.00 | -0.41 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST | |
| 22.50 | 2.65 | 3.55 | 3.10 | % | 0.14 | 0 | 0 | 0.98 | -0.44 | 0.05 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 23.00 | 2.90 | 4.15 | 3.53 | 3.26 | +0.29 | +9.77% | 0.15 | 1 | 7 | 1.02 | -0.46 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |
| 23.50 | 3.20 | 4.15 | 3.68 | 3.04 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.97 | -0.49 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 24.00 | 3.55 | 4.65 | 4.10 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 105 | 1.01 | -0.51 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 24.50 | 3.85 | 4.80 | 4.33 | % | 0.18 | 0 | 0 | 0.97 | -0.54 | 0.05 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 25.00 | 4.10 | 5.60 | 4.85 | % | 0.19 | 0 | 0 | 1.03 | -0.56 | 0.05 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 25.50 | 4.65 | 5.70 | 5.18 | % | 0.20 | 0 | 0 | 1.03 | -0.58 | 0.05 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 26.00 | 4.90 | 5.85 | 5.38 | 4.86 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.97 | -0.60 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 26.50 | 5.35 | 6.80 | 6.08 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.08 | -0.62 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:47 PM EST |
| 27.00 | 5.55 | 6.85 | 6.20 | % | 0.23 | 0 | 0 | 1.00 | -0.64 | 0.05 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 27.50 | 6.00 | 7.20 | 6.60 | % | 0.24 | 0 | 0 | 1.00 | -0.65 | 0.05 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 28.00 | 6.45 | 8.30 | 7.38 | % | 0.26 | 0 | 0 | 1.13 | -0.67 | 0.04 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 28.50 | 6.85 | 8.30 | 7.58 | % | 0.27 | 0 | 0 | 1.06 | -0.68 | 0.04 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 29.00 | 7.20 | 8.15 | 7.68 | % | 0.26 | 0 | 0 | 0.95 | -0.70 | 0.04 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 30.00 | 7.70 | 9.95 | 8.83 | % | 0.29 | 0 | 0 | 0.98 | -0.72 | 0.04 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 31.00 | 8.60 | 10.80 | 9.70 | % | 0.31 | 0 | 0 | 1.49 | -0.75 | 0.04 | -0.03 | 5/12/2026 3:59:47 PM EST | |||
| 35.00 | 12.40 | 14.65 | 13.53 | 12.57 | % | 0.39 | 47 | 0 | 1.67 | -0.82 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:47 PM EST |