Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $23.83 as of 6/29/2026 8:48:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.35 | 11.65 | 10.50 | % | 0.75 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 15.00 | 8.30 | 10.65 | 9.48 | 8.55 | +1.18 | +16.02% | 0.63 | 2 | 44 | 3.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 16.00 | 7.35 | 9.65 | 8.50 | 7.55 | +0.13 | +1.76% | 0.53 | 2 | 2 | 3.52 | 0.99 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 16.50 | 6.85 | 9.20 | 8.03 | 7.05 | % | 0.49 | 2 | 0 | 3.40 | 0.99 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST | |
| 17.00 | 6.35 | 8.20 | 7.28 | 6.75 | +1.17 | +20.97% | 0.43 | 4 | 6 | 2.77 | 0.98 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 17.50 | 4.95 | 7.50 | 6.23 | % | 0.36 | 0 | 0 | 2.43 | 0.97 | 0.02 | -0.02 | 6/29/2026 3:59:48 PM EST | |||
| 18.00 | 5.45 | 7.70 | 6.58 | 5.50 | +1.35 | +32.53% | 0.37 | 5 | 78 | 2.90 | 0.96 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 18.50 | 4.80 | 6.70 | 5.75 | % | 0.31 | 0 | 0 | 2.32 | 0.94 | 0.03 | -0.03 | 6/29/2026 3:59:48 PM EST | |||
| 19.00 | 3.70 | 6.25 | 4.98 | 4.20 | +0.25 | +6.33% | 0.26 | 70 | 41 | 2.22 | 0.92 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 19.50 | 4.10 | 5.00 | 4.55 | 5.20 | % | 0.23 | 1 | 0 | 1.44 | 0.90 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST | |
| 20.00 | 3.85 | 5.45 | 4.65 | 4.16 | +1.20 | +40.55% | 0.23 | 11 | 86 | 2.09 | 0.87 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 20.50 | 3.45 | 4.05 | 3.75 | 3.72 | +1.10 | +41.99% | 0.18 | 7 | 37 | 0.92 | 0.84 | 0.06 | -0.05 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 21.00 | 2.91 | 4.20 | 3.56 | 3.46 | +1.03 | +42.39% | 0.17 | 14 | 50 | 1.02 | 0.80 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 21.50 | 2.58 | 4.20 | 3.39 | 2.91 | +0.70 | +31.68% | 0.16 | 39 | 13 | 1.21 | 0.76 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 22.00 | 2.48 | 2.90 | 2.69 | 2.50 | +0.62 | +32.98% | 0.12 | 150 | 222 | 0.99 | 0.72 | 0.08 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 22.50 | 2.29 | 2.45 | 2.37 | 2.29 | +0.53 | +30.12% | 0.11 | 100 | 84 | 0.98 | 0.67 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 23.00 | 1.98 | 2.21 | 2.10 | 2.10 | +0.60 | +40.00% | 0.09 | 177 | 248 | 0.99 | 0.62 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 23.50 | 1.76 | 1.90 | 1.83 | 1.83 | +0.75 | +69.45% | 0.08 | 139 | 107 | 0.99 | 0.57 | 0.10 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 24.00 | 1.53 | 1.64 | 1.59 | 1.62 | +0.62 | +62.00% | 0.07 | 421 | 212 | 0.99 | 0.52 | 0.10 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 24.50 | 1.31 | 1.44 | 1.38 | 1.35 | +0.35 | +35.00% | 0.06 | 103 | 85 | 0.99 | 0.48 | 0.10 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 25.00 | 1.12 | 1.21 | 1.17 | 1.22 | +0.50 | +69.45% | 0.05 | 245 | 216 | 0.98 | 0.43 | 0.10 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 25.50 | 0.94 | 1.07 | 1.01 | 1.00 | +0.39 | +63.94% | 0.04 | 116 | 80 | 0.99 | 0.38 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 26.00 | 0.82 | 0.90 | 0.86 | 0.85 | +0.25 | +41.67% | 0.03 | 964 | 418 | 1.00 | 0.34 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 26.50 | 0.69 | 0.77 | 0.73 | 0.72 | +0.25 | +53.20% | 0.03 | 96 | 119 | 0.99 | 0.30 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 27.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.17 | +39.54% | 0.02 | 416 | 916 | 0.99 | 0.27 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 27.50 | 0.44 | 0.55 | 0.50 | 0.54 | +0.16 | +42.11% | 0.02 | 116 | 271 | 0.98 | 0.23 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 28.00 | 0.23 | 0.60 | 0.42 | 0.45 | +0.18 | +66.67% | 0.01 | 208 | 462 | 0.97 | 0.20 | 0.07 | -0.05 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 28.50 | 0.34 | 0.40 | 0.37 | 0.35 | +0.10 | +40.00% | 0.01 | 58 | 116 | 1.00 | 0.17 | 0.06 | -0.05 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 29.00 | 0.28 | 0.39 | 0.34 | 0.32 | +0.11 | +52.39% | 0.01 | 486 | 211 | 1.03 | 0.15 | 0.06 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 29.50 | 0.22 | 0.30 | 0.26 | 0.25 | +0.09 | +56.25% | 0.01 | 51 | 113 | 1.01 | 0.13 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 30.00 | 0.19 | 0.25 | 0.22 | 0.21 | +0.05 | +31.25% | 0.01 | 502 | 915 | 1.02 | 0.11 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 30.50 | 0.12 | 0.22 | 0.17 | 0.10 | -0.02 | -16.67% | 0.01 | 6 | 52 | 1.00 | 0.09 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 31.00 | 0.14 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 0.01 | 55 | 757 | 1.03 | 0.08 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 31.50 | 0.12 | 0.20 | 0.16 | 0.13 | -0.25 | -65.79% | 0.01 | 4 | 26 | 1.08 | 0.06 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 32.00 | 0.05 | 0.13 | 0.09 | 0.12 | -0.10 | -45.46% | 0.00 | 21 | 238 | 0.99 | 0.05 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.81 | 0.41 | 0.08 | -0.67 | -89.34% | 0.01 | 10 | 14 | 1.86 | 0.04 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.44 | 0.04 | 0.02 | -0.01 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.06 | 0.02 | 0.01 | -0.01 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.45 | 0.02 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.34 | 0.17 | 0.02 | -0.33 | -94.29% | 0.00 | 1 | 32 | 1.73 | 0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 1.17 | 0.59 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.61 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.35 | -97.23% | 0.00 | 1 | 93 | 2.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.60 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 89 | 1.35 | -0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | -0.01 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.75 | -0.02 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 5 | 1.19 | -0.03 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.09 | -36.00% | 0.01 | 7 | 38 | 1.12 | -0.04 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 18.50 | 0.10 | 0.21 | 0.16 | 0.16 | -0.16 | -50.00% | 0.01 | 1 | 6 | 1.07 | -0.06 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 19.00 | 0.01 | 0.23 | 0.12 | 0.18 | -0.18 | -50.00% | 0.01 | 48 | 219 | 0.85 | -0.08 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 19.50 | 0.17 | 0.28 | 0.23 | 0.22 | -0.24 | -52.18% | 0.01 | 8 | 4 | 1.00 | -0.10 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 20.00 | 0.29 | 0.34 | 0.32 | 0.31 | -0.24 | -43.64% | 0.02 | 1,219 | 1,750 | 1.02 | -0.13 | 0.05 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 20.50 | 0.32 | 0.45 | 0.39 | 0.44 | -0.46 | -51.12% | 0.02 | 15 | 38 | 0.99 | -0.16 | 0.06 | -0.05 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 21.00 | 0.48 | 0.56 | 0.52 | 0.58 | -0.42 | -42.00% | 0.02 | 257 | 283 | 1.01 | -0.20 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 21.50 | 0.33 | 0.91 | 0.62 | 0.66 | -0.60 | -47.62% | 0.03 | 18 | 190 | 0.96 | -0.24 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 22.00 | 0.77 | 0.86 | 0.82 | 0.89 | -0.50 | -35.98% | 0.04 | 117 | 139 | 1.00 | -0.28 | 0.08 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 22.50 | 0.92 | 1.05 | 0.99 | 1.05 | -0.57 | -35.19% | 0.04 | 98 | 110 | 0.99 | -0.33 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 23.00 | 1.15 | 1.25 | 1.20 | 1.29 | -0.47 | -26.71% | 0.05 | 220 | 178 | 0.99 | -0.38 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 23.50 | 1.37 | 1.53 | 1.45 | 1.38 | -0.88 | -38.94% | 0.06 | 31 | 108 | 1.00 | -0.43 | 0.10 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 24.00 | 1.62 | 1.79 | 1.71 | 1.60 | -1.30 | -44.83% | 0.07 | 73 | 177 | 1.00 | -0.48 | 0.10 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 24.50 | 1.65 | 2.09 | 1.87 | 2.07 | -1.38 | -40.00% | 0.08 | 12 | 88 | 0.93 | -0.52 | 0.10 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 25.00 | 2.20 | 2.40 | 2.30 | 2.25 | -0.88 | -28.12% | 0.09 | 43 | 172 | 1.00 | -0.57 | 0.10 | -0.08 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 25.50 | 2.52 | 2.73 | 2.63 | 2.63 | -1.24 | -32.05% | 0.10 | 14 | 72 | 1.00 | -0.62 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 26.00 | 2.87 | 3.15 | 3.01 | 2.98 | -1.39 | -31.81% | 0.12 | 18 | 167 | 1.02 | -0.66 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 26.50 | 3.20 | 3.45 | 3.33 | 4.64 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.98 | -0.70 | 0.09 | -0.07 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 27.00 | 3.50 | 4.20 | 3.85 | 4.02 | -1.26 | -23.87% | 0.14 | 1 | 55 | 1.07 | -0.73 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 27.50 | 3.80 | 5.50 | 4.65 | 5.33 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.31 | -0.77 | 0.07 | -0.06 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 28.00 | 4.25 | 5.90 | 5.08 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.31 | -0.80 | 0.07 | -0.05 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 28.50 | 4.65 | 6.35 | 5.50 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.99 | -0.83 | 0.06 | -0.05 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 29.00 | 5.15 | 5.95 | 5.55 | 5.65 | -1.53 | -21.31% | 0.19 | 10 | 14 | 1.45 | -0.85 | 0.06 | -0.04 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 29.50 | 5.50 | 7.25 | 6.38 | 4.35 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.08 | -0.87 | 0.05 | -0.04 | 6/15/2026 | 6/29/2026 3:59:48 PM EST |
| 30.00 | 5.50 | 7.70 | 6.60 | 6.83 | -1.14 | -14.31% | 0.22 | 11 | 35 | 2.12 | -0.89 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 30.50 | 6.40 | 8.15 | 7.28 | 6.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.15 | -0.91 | 0.04 | -0.03 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 31.00 | 6.70 | 8.60 | 7.65 | 6.66 | 0.00 | 0.00% | 0.25 | 0 | 32 | 2.19 | -0.92 | 0.03 | -0.03 | 6/23/2026 | 6/29/2026 3:59:48 PM EST |
| 31.50 | 7.25 | 9.05 | 8.15 | 5.33 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.21 | -0.94 | 0.03 | -0.02 | 6/2/2026 | 6/29/2026 3:59:48 PM EST |
| 32.00 | 7.75 | 9.55 | 8.65 | % | 0.27 | 0 | 0 | 2.27 | -0.95 | 0.03 | -0.02 | 6/29/2026 3:59:48 PM EST | |||
| 32.50 | 8.10 | 9.95 | 9.03 | % | 0.28 | 0 | 0 | 2.27 | -0.96 | 0.02 | -0.02 | 6/29/2026 3:59:48 PM EST | |||
| 33.00 | 8.50 | 11.15 | 9.83 | 9.15 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.81 | -0.96 | 0.02 | -0.01 | 6/18/2026 | 6/29/2026 3:59:48 PM EST |
| 34.00 | 9.50 | 11.50 | 10.50 | 11.87 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.47 | -0.98 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 35.00 | 10.40 | 12.50 | 11.45 | 10.58 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.58 | -0.98 | 0.01 | -0.01 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 36.00 | 11.40 | 13.50 | 12.45 | % | 0.35 | 0 | 0 | 2.68 | -0.99 | 0.01 | -0.01 | 6/29/2026 3:59:48 PM EST | |||
| 37.00 | 12.50 | 15.10 | 13.80 | % | 0.37 | 0 | 0 | 3.21 | -0.99 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 38.00 | 13.30 | 16.10 | 14.70 | 13.76 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 39.00 | 14.30 | 17.10 | 15.70 | % | 0.40 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 40.00 | 15.50 | 18.10 | 16.80 | % | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 45.00 | 20.45 | 23.10 | 21.78 | 21.21 | 0.00 | 0.00% | 0.48 | 0 | 41 | 3.90 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:48 PM EST |