Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $29.40 as of 5/25/2026 7:54:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 17.50 | 20.00 | 18.75 | 9.25 | 0.00 | 0.00% | 1.88 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:33 PM EST |
| 10.50 | 17.10 | 19.55 | 18.33 | 11.60 | 0.00 | 0.00% | 1.75 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:33 PM EST |
| 11.00 | 16.25 | 19.10 | 17.68 | 20.32 | +12.02 | +144.82% | 1.61 | 2 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 11.50 | 16.10 | 18.55 | 17.33 | 9.90 | 0.00 | 0.00% | 1.51 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:33 PM EST |
| 12.00 | 15.65 | 17.95 | 16.80 | % | 1.40 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:33 PM EST | |||
| 12.50 | 14.75 | 18.35 | 16.55 | 6.80 | 0.00 | 0.00% | 1.32 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:33 PM EST |
| 13.00 | 14.35 | 17.05 | 15.70 | 18.35 | % | 1.21 | 2 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 13.50 | 14.10 | 16.55 | 15.33 | 17.89 | +8.89 | +98.78% | 1.14 | 4 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 14.00 | 13.75 | 16.05 | 14.90 | 15.85 | +5.64 | +55.24% | 1.06 | 2 | 10 | 3.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 14.50 | 12.95 | 15.60 | 14.28 | 4.80 | 0.00 | 0.00% | 0.98 | 0 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:33 PM EST |
| 15.00 | 12.70 | 15.15 | 13.93 | 4.80 | 0.00 | 0.00% | 0.93 | 0 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:33 PM EST |
| 15.50 | 11.80 | 14.75 | 13.28 | 3.41 | 0.00 | 0.00% | 0.86 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:33 PM EST |
| 16.00 | 11.55 | 13.75 | 12.65 | 12.48 | +8.89 | +247.64% | 0.79 | 3 | 34 | 2.22 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 16.50 | 12.05 | 13.15 | 12.60 | 2.81 | 0.00 | 0.00% | 0.76 | 0 | 48 | 2.27 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:33 PM EST |
| 17.00 | 10.95 | 12.70 | 11.83 | 13.80 | +11.04 | +400.00% | 0.70 | 5 | 52 | 2.24 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 17.50 | 9.80 | 12.45 | 11.13 | 12.30 | +4.80 | +64.00% | 0.64 | 2 | 30 | 2.42 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 18.00 | 9.80 | 12.00 | 10.90 | 10.70 | +3.10 | +40.79% | 0.61 | 1 | 74 | 2.37 | 0.97 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 18.50 | 9.25 | 11.30 | 10.28 | 9.32 | +2.75 | +41.86% | 0.56 | 3 | 61 | 2.07 | 0.96 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 19.00 | 9.20 | 10.80 | 10.00 | 9.60 | +2.80 | +41.18% | 0.53 | 70 | 830 | 1.97 | 0.95 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 19.50 | 8.60 | 10.60 | 9.60 | 9.24 | +3.09 | +50.25% | 0.49 | 25 | 144 | 2.16 | 0.94 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 20.00 | 8.05 | 9.85 | 8.95 | 9.10 | +3.20 | +54.24% | 0.45 | 47 | 300 | 2.10 | 0.93 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 20.50 | 7.45 | 9.30 | 8.38 | 9.29 | +4.54 | +95.58% | 0.41 | 177 | 261 | 1.70 | 0.93 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 21.00 | 7.30 | 8.85 | 8.08 | 9.20 | +4.44 | +93.28% | 0.38 | 814 | 1,104 | 1.48 | 0.91 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 21.50 | 7.45 | 9.00 | 8.23 | 7.78 | +3.28 | +72.89% | 0.38 | 99 | 251 | 2.07 | 0.90 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 22.00 | 6.40 | 7.95 | 7.18 | 7.45 | +3.15 | +73.26% | 0.33 | 75 | 552 | 1.41 | 0.89 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 22.50 | 5.80 | 7.45 | 6.63 | 6.52 | +3.25 | +99.39% | 0.29 | 50 | 219 | 1.49 | 0.87 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 23.00 | 6.10 | 7.10 | 6.60 | 6.65 | +3.25 | +95.59% | 0.29 | 130 | 1,111 | 1.37 | 0.86 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 23.50 | 5.05 | 6.75 | 5.90 | 7.02 | +3.82 | +119.38% | 0.25 | 72 | 218 | 1.52 | 0.84 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 24.00 | 4.85 | 6.30 | 5.58 | 5.33 | +2.28 | +74.76% | 0.23 | 152 | 622 | 1.33 | 0.82 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 24.50 | 4.30 | 5.95 | 5.13 | 4.80 | +2.05 | +74.55% | 0.21 | 68 | 372 | 1.74 | 0.80 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 25.00 | 4.95 | 5.60 | 5.28 | 4.90 | +2.15 | +78.19% | 0.21 | 398 | 1,076 | 1.18 | 0.78 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 25.50 | 4.10 | 5.20 | 4.65 | 5.37 | +2.88 | +115.67% | 0.18 | 155 | 228 | 1.03 | 0.76 | 0.05 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 26.00 | 4.40 | 4.85 | 4.63 | 4.20 | +1.83 | +77.22% | 0.18 | 176 | 597 | 1.26 | 0.73 | 0.05 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 26.50 | 3.85 | 5.15 | 4.50 | 3.73 | +2.13 | +133.13% | 0.17 | 285 | 100 | 1.34 | 0.70 | 0.05 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 27.00 | 3.85 | 4.15 | 4.00 | 3.45 | +1.70 | +97.15% | 0.15 | 546 | 277 | 1.25 | 0.68 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 28.00 | 3.30 | 3.65 | 3.48 | 3.08 | +1.63 | +112.42% | 0.12 | 811 | 1,473 | 1.23 | 0.62 | 0.06 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 29.00 | 2.85 | 3.10 | 2.98 | 2.91 | +1.71 | +142.50% | 0.10 | 949 | 430 | 1.23 | 0.56 | 0.06 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 30.00 | 2.43 | 2.66 | 2.55 | 2.45 | +1.40 | +133.34% | 0.08 | 2,405 | 713 | 1.23 | 0.50 | 0.06 | -0.10 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 31.00 | 2.03 | 2.34 | 2.19 | 2.00 | +1.07 | +115.06% | 0.07 | 1,282 | 173 | 1.26 | 0.45 | 0.06 | -0.10 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 32.00 | 1.79 | 2.07 | 1.93 | 1.86 | % | 0.06 | 506 | 0 | 1.24 | 0.40 | 0.06 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 33.00 | 1.44 | 1.95 | 1.70 | 1.45 | % | 0.05 | 284 | 0 | 1.29 | 0.35 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 34.00 | 1.20 | 1.41 | 1.31 | 1.21 | % | 0.04 | 626 | 0 | 1.26 | 0.31 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 35.00 | 1.15 | 1.25 | 1.20 | 1.16 | +0.77 | +197.44% | 0.03 | 2,562 | 421 | 1.28 | 0.27 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 36.00 | 0.85 | 1.13 | 0.99 | 0.97 | % | 0.03 | 150 | 0 | 1.32 | 0.24 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 37.00 | 0.72 | 1.00 | 0.86 | 0.88 | % | 0.02 | 726 | 0 | 1.30 | 0.21 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:33 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:33 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4,132 | 3.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:33 PM EST |
| 11.50 | 0.00 | 0.64 | 0.32 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:33 PM EST |
| 12.00 | 0.00 | 1.61 | 0.81 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 11 | 4.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:33 PM EST |
| 12.50 | 0.00 | 1.57 | 0.79 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:33 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:33 PM EST |
| 13.50 | 0.00 | 1.26 | 0.63 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:33 PM EST |
| 14.00 | 0.00 | 0.99 | 0.50 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 32 | 3.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:33 PM EST |
| 14.50 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 22 | 3.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:33 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 7 | 260 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 15.50 | 0.00 | 0.47 | 0.24 | 0.07 | -0.01 | -12.50% | 0.02 | 6 | 164 | 2.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.05 | -50.00% | 0.01 | 11 | 390 | 2.10 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 197 | 1.68 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 19 | 550 | 1.40 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 17.50 | 0.01 | 0.49 | 0.25 | 0.08 | -0.06 | -42.86% | 0.01 | 28 | 591 | 1.60 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 18.00 | 0.07 | 0.34 | 0.21 | 0.10 | -0.08 | -44.45% | 0.01 | 2,455 | 624 | 1.59 | -0.03 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | 0.09 | -0.36 | -80.00% | 0.01 | 35 | 97 | 1.58 | -0.04 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.14 | -53.85% | 0.01 | 106 | 181 | 1.26 | -0.05 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 19.50 | 0.05 | 0.35 | 0.20 | 0.16 | -0.19 | -54.29% | 0.01 | 15 | 115 | 1.34 | -0.06 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.26 | -60.47% | 0.01 | 444 | 413 | 1.29 | -0.07 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 20.50 | 0.15 | 0.60 | 0.38 | 0.15 | -0.36 | -70.59% | 0.02 | 20 | 98 | 1.44 | -0.07 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 21.00 | 0.16 | 0.45 | 0.31 | 0.28 | -0.32 | -53.34% | 0.01 | 85 | 153 | 1.31 | -0.09 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 21.50 | 0.20 | 0.39 | 0.30 | 0.36 | -0.37 | -50.69% | 0.01 | 48 | 211 | 1.23 | -0.10 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 22.00 | 0.28 | 0.46 | 0.37 | 0.42 | -0.38 | -47.50% | 0.02 | 35 | 145 | 1.24 | -0.11 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 22.50 | 0.33 | 0.54 | 0.44 | 0.51 | -0.57 | -52.78% | 0.02 | 60 | 26 | 1.23 | -0.13 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 23.00 | 0.45 | 1.03 | 0.74 | 0.59 | -0.65 | -52.42% | 0.03 | 78 | 40 | 1.39 | -0.14 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 23.50 | 0.40 | 0.72 | 0.56 | 0.66 | -0.65 | -49.62% | 0.02 | 10 | 121 | 1.18 | -0.16 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 24.00 | 0.50 | 0.73 | 0.62 | 0.76 | -0.73 | -49.00% | 0.03 | 197 | 142 | 1.19 | -0.18 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 24.50 | 0.72 | 0.85 | 0.79 | 0.85 | -1.00 | -54.06% | 0.03 | 44 | 105 | 1.20 | -0.20 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 25.00 | 0.90 | 1.02 | 0.96 | 1.00 | -0.95 | -48.72% | 0.04 | 809 | 127 | 1.21 | -0.22 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 25.50 | 1.00 | 1.20 | 1.10 | 1.34 | -1.08 | -44.63% | 0.04 | 83 | 25 | 1.20 | -0.24 | 0.05 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 26.00 | 1.16 | 1.39 | 1.28 | 1.46 | -1.48 | -50.34% | 0.05 | 267 | 9 | 1.22 | -0.27 | 0.05 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 26.50 | 1.37 | 1.56 | 1.47 | 1.62 | -1.38 | -46.00% | 0.06 | 391 | 1 | 1.20 | -0.30 | 0.05 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 27.00 | 1.52 | 1.76 | 1.64 | 1.67 | -2.08 | -55.47% | 0.06 | 133 | 21 | 1.21 | -0.32 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 28.00 | 1.97 | 2.30 | 2.14 | 2.09 | -1.96 | -48.40% | 0.08 | 260 | 11 | 1.24 | -0.38 | 0.06 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 29.00 | 2.35 | 2.79 | 2.57 | 2.89 | -2.26 | -43.89% | 0.09 | 519 | 22 | 1.22 | -0.44 | 0.06 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 30.00 | 2.89 | 3.55 | 3.22 | 3.15 | -2.95 | -48.37% | 0.11 | 941 | 2 | 1.29 | -0.50 | 0.06 | -0.10 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 31.00 | 3.65 | 4.25 | 3.95 | 4.35 | -8.65 | -66.54% | 0.13 | 72 | 3 | 1.30 | -0.55 | 0.06 | -0.10 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 32.00 | 4.20 | 4.95 | 4.58 | 4.80 | % | 0.14 | 47 | 0 | 1.30 | -0.60 | 0.06 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 33.00 | 5.05 | 5.65 | 5.35 | 5.15 | % | 0.16 | 3 | 0 | 1.31 | -0.65 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 34.00 | 5.10 | 6.45 | 5.78 | 5.10 | % | 0.17 | 4 | 0 | 1.09 | -0.69 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 35.00 | 6.55 | 7.20 | 6.88 | 6.70 | -3.70 | -35.58% | 0.20 | 9 | 20 | 1.34 | -0.73 | 0.05 | -0.09 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 36.00 | 6.85 | 8.90 | 7.88 | % | 0.22 | 0 | 0 | 1.26 | -0.76 | 0.04 | -0.08 | 5/22/2026 3:59:33 PM EST | |||
| 37.00 | 7.95 | 10.35 | 9.15 | 8.11 | % | 0.25 | 5 | 0 | 1.53 | -0.79 | 0.04 | -0.08 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |