Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $25.74 as of 5/22/2026 1:24:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.30 | 25.80 | 24.05 | 19.47 | 0.00 | 0.00% | 4.81 | 0 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:33 PM EST |
| 6.00 | 21.30 | 24.05 | 22.68 | 22.00 | +6.00 | +37.50% | 3.78 | 2 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 7.00 | 20.30 | 23.90 | 22.10 | 13.32 | 0.00 | 0.00% | 3.16 | 0 | 3 | 3.96 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:33 PM EST |
| 8.00 | 19.35 | 23.05 | 21.20 | 11.35 | 0.00 | 0.00% | 2.65 | 0 | 5 | 3.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:33 PM EST |
| 9.00 | 18.35 | 22.05 | 20.20 | 12.32 | 0.00 | 0.00% | 2.24 | 0 | 7 | 3.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:33 PM EST |
| 10.00 | 17.45 | 20.10 | 18.78 | 13.33 | 0.00 | 0.00% | 1.88 | 0 | 32 | 2.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:33 PM EST |
| 11.00 | 16.40 | 19.90 | 18.15 | 12.49 | 0.00 | 0.00% | 1.65 | 0 | 15 | 2.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:33 PM EST |
| 12.00 | 15.70 | 17.90 | 16.80 | 18.00 | +5.16 | +40.19% | 1.40 | 4 | 256 | 1.91 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 13.00 | 15.20 | 17.30 | 16.25 | 15.40 | +4.00 | +35.09% | 1.25 | 5 | 78 | 2.02 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 14.00 | 14.05 | 16.45 | 15.25 | 15.10 | +3.60 | +31.31% | 1.09 | 15 | 455 | 1.95 | 0.98 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 15.00 | 13.15 | 15.10 | 14.13 | 14.40 | +4.40 | +44.00% | 0.94 | 13 | 494 | 1.61 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 16.00 | 12.55 | 14.05 | 13.30 | 13.92 | +4.12 | +42.05% | 0.83 | 35 | 322 | 1.34 | 0.95 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 17.00 | 11.60 | 13.10 | 12.35 | 12.70 | +4.23 | +49.95% | 0.73 | 29 | 343 | 1.37 | 0.93 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 18.00 | 11.00 | 12.40 | 11.70 | 11.29 | +2.86 | +33.93% | 0.65 | 60 | 2,228 | 1.30 | 0.91 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 19.00 | 10.15 | 11.35 | 10.75 | 10.65 | +3.05 | +40.14% | 0.57 | 48 | 614 | 1.26 | 0.89 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 20.00 | 10.25 | 10.85 | 10.55 | 10.50 | +3.47 | +49.36% | 0.53 | 171 | 1,158 | 1.10 | 0.86 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 21.00 | 8.60 | 10.05 | 9.33 | 9.17 | +2.54 | +38.32% | 0.44 | 98 | 962 | 0.96 | 0.84 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 22.00 | 8.45 | 9.25 | 8.85 | 8.83 | +2.78 | +45.95% | 0.40 | 282 | 1,026 | 1.08 | 0.81 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 23.00 | 7.35 | 8.65 | 8.00 | 7.79 | +2.51 | +47.54% | 0.35 | 130 | 672 | 1.01 | 0.78 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 24.00 | 6.85 | 8.45 | 7.65 | 7.33 | +2.33 | +46.60% | 0.32 | 449 | 1,242 | 1.11 | 0.75 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 25.00 | 7.05 | 7.25 | 7.15 | 6.80 | +2.25 | +49.46% | 0.29 | 1,523 | 2,803 | 1.12 | 0.72 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 26.00 | 6.25 | 7.00 | 6.63 | 6.00 | +1.90 | +46.35% | 0.26 | 207 | 468 | 1.14 | 0.68 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 27.00 | 5.75 | 6.45 | 6.10 | 5.54 | +1.97 | +55.19% | 0.23 | 259 | 370 | 1.10 | 0.65 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 28.00 | 5.30 | 5.70 | 5.50 | 5.37 | +2.12 | +65.24% | 0.20 | 891 | 851 | 1.10 | 0.62 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 29.00 | 5.05 | 5.50 | 5.28 | 4.77 | +2.01 | +72.83% | 0.18 | 298 | 361 | 1.12 | 0.59 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 30.00 | 4.65 | 5.00 | 4.83 | 4.70 | +1.95 | +70.91% | 0.16 | 2,494 | 5,159 | 1.13 | 0.56 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 31.00 | 4.25 | 4.60 | 4.43 | 4.50 | +2.31 | +105.48% | 0.14 | 427 | 507 | 1.13 | 0.53 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 32.00 | 3.75 | 4.25 | 4.00 | 3.76 | +1.67 | +79.91% | 0.12 | 753 | 809 | 1.11 | 0.50 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 33.00 | 3.45 | 3.85 | 3.65 | 3.41 | +1.46 | +74.88% | 0.11 | 149 | 641 | 1.11 | 0.48 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 34.00 | 3.25 | 3.65 | 3.45 | 3.30 | +1.55 | +88.58% | 0.10 | 177 | 163 | 1.12 | 0.45 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 35.00 | 3.10 | 3.40 | 3.25 | 3.10 | +1.40 | +82.36% | 0.09 | 1,523 | 766 | 1.14 | 0.42 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 36.00 | 2.54 | 3.15 | 2.85 | 2.92 | +1.42 | +94.67% | 0.08 | 86 | 151 | 1.11 | 0.40 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 37.00 | 2.56 | 2.93 | 2.75 | 2.63 | +1.23 | +87.86% | 0.07 | 125 | 228 | 1.13 | 0.38 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 38.00 | 2.44 | 2.75 | 2.60 | 3.05 | +1.95 | +177.28% | 0.07 | 22 | 165 | 1.15 | 0.36 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 39.00 | 1.97 | 2.63 | 2.30 | 3.00 | +1.56 | +108.34% | 0.06 | 50 | 177 | 1.12 | 0.34 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 40.00 | 2.00 | 2.34 | 2.17 | 2.03 | +0.74 | +57.37% | 0.05 | 696 | 898 | 1.12 | 0.32 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 41.00 | 1.95 | 2.30 | 2.13 | 2.13 | +1.28 | +150.59% | 0.05 | 47 | 229 | 1.18 | 0.30 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 42.00 | 1.54 | 1.95 | 1.75 | 1.87 | +1.06 | +130.87% | 0.04 | 36 | 111 | 1.12 | 0.28 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 43.00 | 1.06 | 2.31 | 1.69 | 2.11 | +1.39 | +193.06% | 0.04 | 290 | 52 | 1.14 | 0.26 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 44.00 | 1.25 | 1.89 | 1.57 | 2.24 | +1.53 | +215.50% | 0.04 | 49 | 20 | 1.14 | 0.25 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 45.00 | 1.47 | 1.81 | 1.64 | 1.45 | +0.75 | +107.15% | 0.04 | 122 | 181 | 1.15 | 0.23 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 46.00 | 1.06 | 1.71 | 1.39 | 2.27 | +1.78 | +363.27% | 0.03 | 25 | 54 | 1.16 | 0.22 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 47.00 | 1.17 | 1.66 | 1.42 | 1.30 | +0.71 | +120.34% | 0.03 | 32 | 86 | 1.21 | 0.21 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 48.00 | 0.99 | 1.60 | 1.30 | 1.29 | +0.74 | +134.55% | 0.03 | 244 | 508 | 1.15 | 0.19 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.16 | 0.58 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 15 | 4.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:33 PM EST |
| 6.00 | 0.00 | 1.08 | 0.54 | 0.19 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:33 PM EST |
| 7.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 109 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:33 PM EST |
| 8.00 | 0.00 | 1.24 | 0.62 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:33 PM EST |
| 9.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 46 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:33 PM EST |
| 10.00 | 0.05 | 0.19 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:33 PM EST |
| 11.00 | 0.09 | 0.38 | 0.24 | 0.11 | -0.06 | -35.30% | 0.02 | 20 | 1,600 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.14 | -0.10 | -41.67% | 0.02 | 10 | 1,959 | 1.78 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 13.00 | 0.10 | 0.50 | 0.30 | 0.22 | -0.03 | -12.00% | 0.02 | 20 | 461 | 1.34 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 14.00 | 0.15 | 0.62 | 0.39 | 0.28 | -0.02 | -6.67% | 0.03 | 168 | 1,373 | 1.31 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 15.00 | 0.19 | 0.70 | 0.45 | 0.31 | -0.01 | -3.13% | 0.03 | 123 | 1,197 | 1.26 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 16.00 | 0.20 | 0.69 | 0.45 | 0.46 | -0.08 | -14.82% | 0.03 | 35 | 580 | 1.16 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 17.00 | 0.44 | 0.80 | 0.62 | 0.61 | -0.10 | -14.09% | 0.04 | 116 | 1,786 | 1.19 | -0.07 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 18.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.19 | -21.84% | 0.04 | 55 | 860 | 1.12 | -0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 19.00 | 0.65 | 1.14 | 0.90 | 0.88 | -0.31 | -26.05% | 0.05 | 142 | 2,855 | 1.13 | -0.11 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 20.00 | 0.86 | 1.15 | 1.01 | 1.05 | -0.31 | -22.80% | 0.05 | 243 | 997 | 1.07 | -0.14 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 21.00 | 1.05 | 1.75 | 1.40 | 1.50 | -0.35 | -18.92% | 0.07 | 644 | 540 | 1.12 | -0.16 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 22.00 | 1.37 | 1.70 | 1.54 | 1.83 | -0.34 | -15.67% | 0.07 | 122 | 415 | 1.06 | -0.19 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 23.00 | 1.70 | 2.10 | 1.90 | 1.90 | -0.77 | -28.84% | 0.08 | 157 | 297 | 1.16 | -0.22 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 24.00 | 2.15 | 2.45 | 2.30 | 2.44 | -0.66 | -21.29% | 0.10 | 189 | 409 | 1.07 | -0.25 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 25.00 | 2.56 | 2.84 | 2.70 | 2.64 | -1.15 | -30.35% | 0.11 | 152 | 648 | 1.07 | -0.28 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 26.00 | 3.00 | 3.50 | 3.25 | 3.39 | -0.86 | -20.24% | 0.12 | 116 | 155 | 1.11 | -0.32 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 27.00 | 3.50 | 3.90 | 3.70 | 4.00 | -0.89 | -18.20% | 0.14 | 263 | 183 | 1.09 | -0.35 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 28.00 | 4.00 | 4.60 | 4.30 | 4.30 | -1.10 | -20.37% | 0.15 | 441 | 204 | 1.11 | -0.38 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 29.00 | 4.60 | 4.80 | 4.70 | 4.70 | -1.65 | -25.99% | 0.16 | 396 | 98 | 1.08 | -0.41 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 30.00 | 5.20 | 6.00 | 5.60 | 5.55 | -2.41 | -30.28% | 0.19 | 404 | 293 | 1.14 | -0.44 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 31.00 | 5.80 | 6.55 | 6.18 | 6.20 | -2.30 | -27.06% | 0.20 | 187 | 33 | 1.13 | -0.47 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 32.00 | 6.45 | 7.35 | 6.90 | 6.94 | -2.36 | -25.38% | 0.22 | 803 | 20 | 1.15 | -0.50 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 33.00 | 7.15 | 7.65 | 7.40 | 7.50 | % | 0.22 | 30 | 17 | 1.11 | -0.52 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 34.00 | 7.85 | 8.85 | 8.35 | 8.45 | -2.45 | -22.48% | 0.25 | 18 | 60 | 1.17 | -0.55 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 35.00 | 8.55 | 9.60 | 9.08 | 8.35 | -8.20 | -49.55% | 0.26 | 13 | 55 | 1.18 | -0.58 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |
| 36.00 | 9.35 | 9.90 | 9.63 | 9.40 | % | 0.27 | 4 | 0 | 1.13 | -0.60 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 37.00 | 9.40 | 11.15 | 10.28 | 22.95 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.09 | -0.62 | 0.03 | -0.04 | 3/27/2026 | 5/22/2026 3:59:33 PM EST |
| 38.00 | 10.70 | 11.65 | 11.18 | % | 0.29 | 0 | 0 | 1.12 | -0.64 | 0.03 | -0.04 | 5/22/2026 3:59:33 PM EST | |||
| 39.00 | 11.45 | 12.25 | 11.85 | % | 0.30 | 0 | 0 | 1.09 | -0.66 | 0.03 | -0.04 | 5/22/2026 3:59:33 PM EST | |||
| 40.00 | 11.80 | 14.25 | 13.03 | 12.05 | % | 0.33 | 6 | 0 | 1.16 | -0.68 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:33 PM EST | |
| 41.00 | 13.35 | 14.10 | 13.73 | % | 0.33 | 0 | 0 | 1.16 | -0.70 | 0.03 | -0.04 | 5/22/2026 3:59:33 PM EST | |||
| 42.00 | 14.20 | 15.50 | 14.85 | 22.40 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.24 | -0.72 | 0.03 | -0.04 | 4/15/2026 | 5/22/2026 3:59:33 PM EST |
| 43.00 | 14.70 | 16.45 | 15.58 | % | 0.36 | 0 | 0 | 1.18 | -0.74 | 0.02 | -0.04 | 5/22/2026 3:59:33 PM EST | |||
| 44.00 | 15.35 | 17.55 | 16.45 | % | 0.37 | 0 | 0 | 1.16 | -0.75 | 0.02 | -0.04 | 5/22/2026 3:59:33 PM EST | |||
| 45.00 | 16.45 | 18.40 | 17.43 | % | 0.39 | 0 | 0 | 1.20 | -0.77 | 0.02 | -0.04 | 5/22/2026 3:59:33 PM EST | |||
| 46.00 | 17.35 | 19.35 | 18.35 | % | 0.40 | 0 | 0 | 1.21 | -0.78 | 0.02 | -0.03 | 5/22/2026 3:59:33 PM EST | |||
| 47.00 | 18.10 | 20.20 | 19.15 | % | 0.41 | 0 | 0 | 1.17 | -0.79 | 0.02 | -0.03 | 5/22/2026 3:59:33 PM EST | |||
| 48.00 | 19.60 | 21.75 | 20.68 | 19.90 | -4.50 | -18.45% | 0.43 | 35 | 45 | 1.39 | -0.81 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:33 PM EST |