Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $23.36 as of 6/18/2026 5:55:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.55 | 21.55 | 19.55 | 18.65 | 0.00 | 0.00% | 3.91 | 0 | 1 | 7.16 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 6.00 | 16.55 | 20.55 | 18.55 | 17.99 | 0.00 | 0.00% | 3.09 | 0 | 4 | 6.25 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:08 PM EST |
| 7.00 | 15.55 | 19.55 | 17.55 | 17.45 | 0.00 | 0.00% | 2.51 | 0 | 2 | 5.55 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:08 PM EST |
| 8.00 | 14.60 | 18.50 | 16.55 | 19.82 | 0.00 | 0.00% | 2.07 | 0 | 5 | 4.92 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 4:00:08 PM EST |
| 9.00 | 14.25 | 17.55 | 15.90 | 12.32 | 0.00 | 0.00% | 1.77 | 0 | 7 | 4.51 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/18/2026 4:00:08 PM EST |
| 10.00 | 12.60 | 16.50 | 14.55 | 13.33 | 0.00 | 0.00% | 1.46 | 0 | 31 | 4.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 4:00:08 PM EST |
| 11.00 | 11.60 | 15.55 | 13.58 | 13.23 | 0.00 | 0.00% | 1.23 | 0 | 17 | 3.73 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:08 PM EST |
| 12.00 | 10.60 | 13.85 | 12.23 | 12.05 | 0.00 | 0.00% | 1.02 | 0 | 249 | 2.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 13.00 | 9.65 | 13.50 | 11.58 | 13.50 | 0.00 | 0.00% | 0.89 | 0 | 75 | 3.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:08 PM EST |
| 14.00 | 9.50 | 11.15 | 10.33 | 9.47 | -0.03 | -0.32% | 0.74 | 5 | 435 | 1.81 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 15.00 | 8.55 | 10.20 | 9.38 | 9.00 | -0.75 | -7.70% | 0.63 | 2 | 510 | 1.67 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 16.00 | 7.60 | 9.20 | 8.40 | 7.45 | -0.68 | -8.37% | 0.53 | 1 | 318 | 1.51 | 0.97 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 17.00 | 6.30 | 8.40 | 7.35 | 6.82 | 0.00 | 0.00% | 0.43 | 0 | 340 | 1.49 | 0.94 | 0.02 | -0.01 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 18.00 | 6.00 | 7.50 | 6.75 | 6.32 | +0.12 | +1.94% | 0.38 | 9 | 2,275 | 1.39 | 0.90 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 19.00 | 5.10 | 6.50 | 5.80 | 5.67 | +0.81 | +16.67% | 0.31 | 99 | 589 | 1.22 | 0.86 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 20.00 | 5.10 | 5.80 | 5.45 | 5.23 | +0.53 | +11.28% | 0.27 | 36 | 1,038 | 1.02 | 0.81 | 0.04 | -0.03 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 21.00 | 4.35 | 5.05 | 4.70 | 4.55 | +0.80 | +21.34% | 0.22 | 14 | 822 | 1.00 | 0.76 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 22.00 | 3.35 | 4.45 | 3.90 | 3.68 | +0.36 | +10.85% | 0.18 | 223 | 891 | 0.92 | 0.70 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 23.00 | 3.35 | 3.75 | 3.55 | 3.50 | +0.79 | +29.16% | 0.15 | 154 | 609 | 1.02 | 0.64 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 24.00 | 2.83 | 3.10 | 2.97 | 3.05 | +1.00 | +48.78% | 0.12 | 404 | 1,135 | 0.99 | 0.58 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 25.00 | 2.47 | 2.67 | 2.57 | 2.59 | +0.88 | +51.47% | 0.10 | 1,577 | 3,086 | 1.01 | 0.53 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 26.00 | 2.06 | 2.28 | 2.17 | 2.15 | +0.74 | +52.49% | 0.08 | 433 | 790 | 1.01 | 0.47 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 27.00 | 1.80 | 1.93 | 1.87 | 1.87 | +0.69 | +58.48% | 0.07 | 1,248 | 1,320 | 1.02 | 0.42 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 28.00 | 1.45 | 1.60 | 1.53 | 1.56 | +0.60 | +62.50% | 0.05 | 512 | 4,010 | 1.00 | 0.37 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 29.00 | 1.00 | 1.53 | 1.27 | 1.30 | +0.53 | +68.84% | 0.04 | 225 | 716 | 0.99 | 0.33 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 30.00 | 1.06 | 1.13 | 1.10 | 1.13 | +0.46 | +68.66% | 0.04 | 7,593 | 10,070 | 1.02 | 0.29 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 31.00 | 0.65 | 1.11 | 0.88 | 0.91 | +0.36 | +65.46% | 0.03 | 295 | 927 | 1.00 | 0.25 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 32.00 | 0.71 | 0.84 | 0.78 | 0.80 | +0.31 | +63.27% | 0.02 | 84 | 1,074 | 1.02 | 0.22 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 33.00 | 0.30 | 1.00 | 0.65 | 0.60 | +0.15 | +33.34% | 0.02 | 34 | 1,272 | 1.01 | 0.19 | 0.04 | -0.03 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 34.00 | 0.20 | 0.81 | 0.51 | 0.52 | +0.12 | +30.00% | 0.01 | 26 | 1,076 | 0.98 | 0.16 | 0.03 | -0.03 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 35.00 | 0.37 | 0.49 | 0.43 | 0.50 | +0.16 | +47.06% | 0.01 | 222 | 3,776 | 1.05 | 0.14 | 0.03 | -0.03 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 36.00 | 0.25 | 0.92 | 0.59 | 0.36 | -0.01 | -2.71% | 0.02 | 11 | 351 | 1.14 | 0.12 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 37.00 | 0.10 | 0.58 | 0.34 | 0.23 | -0.12 | -34.29% | 0.01 | 5 | 412 | 1.02 | 0.10 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 38.00 | 0.01 | 0.75 | 0.38 | 0.26 | +0.10 | +62.50% | 0.01 | 2 | 575 | 1.00 | 0.09 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 39.00 | 0.20 | 0.68 | 0.44 | 0.38 | +0.16 | +72.73% | 0.01 | 4 | 197 | 1.20 | 0.07 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 40.00 | 0.22 | 0.30 | 0.26 | 0.23 | +0.05 | +27.78% | 0.01 | 67 | 3,926 | 1.12 | 0.06 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 41.00 | 0.14 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.18 | 0.05 | 0.01 | -0.01 | 6/16/2026 | 6/18/2026 4:00:08 PM EST |
| 42.00 | 0.01 | 0.42 | 0.22 | 0.16 | -0.10 | -38.47% | 0.01 | 5 | 115 | 1.04 | 0.05 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 43.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 3 | 202 | 0.97 | 0.04 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 44.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 58 | 1.19 | 0.03 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 45.00 | 0.01 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 32 | 434 | 1.07 | 0.03 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.66 | 0.02 | 0.01 | -0.01 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 47.00 | 0.02 | 0.36 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.21 | 0.02 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 4:00:08 PM EST |
| 48.00 | 0.03 | 0.12 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 11 | 520 | 1.13 | 0.02 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:08 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/18/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 4 | 4.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:08 PM EST |
| 10.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,599 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:08 PM EST |
| 12.00 | 0.03 | 0.30 | 0.17 | 0.04 | -0.05 | -55.56% | 0.01 | 10 | 1,944 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 897 | 1.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.02 | +25.00% | 0.01 | 21 | 1,490 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 4 | 4,261 | 1.17 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 16.00 | 0.04 | 0.21 | 0.13 | 0.20 | -0.12 | -37.50% | 0.01 | 16 | 827 | 0.92 | -0.03 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 17.00 | 0.23 | 0.55 | 0.39 | 0.34 | +0.01 | +3.03% | 0.02 | 1 | 3,757 | 1.11 | -0.06 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 18.00 | 0.36 | 0.44 | 0.40 | 0.44 | -0.14 | -24.14% | 0.02 | 16 | 1,160 | 1.00 | -0.10 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 19.00 | 0.55 | 0.75 | 0.65 | 0.59 | -0.25 | -29.77% | 0.03 | 19 | 4,216 | 1.03 | -0.14 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 20.00 | 0.58 | 0.88 | 0.73 | 0.83 | -0.27 | -24.55% | 0.04 | 99 | 3,711 | 0.93 | -0.19 | 0.04 | -0.03 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 21.00 | 0.95 | 1.44 | 1.20 | 1.10 | -0.40 | -26.67% | 0.06 | 113 | 2,706 | 1.01 | -0.24 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 22.00 | 1.31 | 1.65 | 1.48 | 1.50 | -0.44 | -22.68% | 0.07 | 80 | 1,197 | 0.98 | -0.30 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 23.00 | 1.69 | 1.97 | 1.83 | 1.99 | -0.47 | -19.11% | 0.08 | 239 | 1,032 | 0.95 | -0.36 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 24.00 | 2.24 | 2.64 | 2.44 | 2.39 | -0.66 | -21.64% | 0.10 | 69 | 2,879 | 0.99 | -0.42 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 25.00 | 2.76 | 3.45 | 3.11 | 3.06 | -0.64 | -17.30% | 0.12 | 80 | 2,037 | 1.03 | -0.47 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 26.00 | 3.35 | 3.90 | 3.63 | 3.60 | -0.25 | -6.50% | 0.14 | 18 | 3,220 | 1.00 | -0.53 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 27.00 | 4.00 | 4.85 | 4.43 | 4.48 | -0.12 | -2.61% | 0.16 | 62 | 1,185 | 1.05 | -0.58 | 0.06 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 28.00 | 4.70 | 5.50 | 5.10 | 5.27 | +0.07 | +1.35% | 0.18 | 31 | 3,764 | 1.04 | -0.63 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 29.00 | 5.40 | 6.60 | 6.00 | 6.42 | -0.29 | -4.33% | 0.21 | 5 | 578 | 1.10 | -0.67 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 30.00 | 6.10 | 8.15 | 7.13 | 6.90 | -0.50 | -6.76% | 0.24 | 11 | 1,760 | 1.22 | -0.71 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 31.00 | 6.95 | 8.50 | 7.73 | 7.70 | +0.50 | +6.95% | 0.25 | 11 | 470 | 1.14 | -0.75 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 32.00 | 7.85 | 8.80 | 8.33 | 8.38 | +1.78 | +26.97% | 0.26 | 3 | 647 | 1.05 | -0.78 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 4:00:08 PM EST |
| 33.00 | 8.65 | 10.10 | 9.38 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 82 | 1.12 | -0.81 | 0.04 | -0.03 | 6/16/2026 | 6/18/2026 4:00:08 PM EST |
| 34.00 | 9.45 | 11.25 | 10.35 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 82 | 1.61 | -0.84 | 0.03 | -0.03 | 6/5/2026 | 6/18/2026 4:00:08 PM EST |
| 35.00 | 10.45 | 12.25 | 11.35 | 11.29 | 0.00 | 0.00% | 0.32 | 0 | 103 | 1.68 | -0.86 | 0.03 | -0.03 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 36.00 | 11.40 | 13.75 | 12.58 | 8.51 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.95 | -0.88 | 0.03 | -0.02 | 6/1/2026 | 6/18/2026 4:00:08 PM EST |
| 37.00 | 12.20 | 14.70 | 13.45 | 13.40 | 0.00 | 0.00% | 0.36 | 0 | 54 | 2.01 | -0.90 | 0.02 | -0.02 | 6/11/2026 | 6/18/2026 4:00:08 PM EST |
| 38.00 | 12.95 | 15.20 | 14.08 | % | 0.37 | 0 | 0 | 1.85 | -0.91 | 0.02 | -0.02 | 6/18/2026 4:00:08 PM EST | |||
| 39.00 | 14.10 | 16.35 | 15.23 | % | 0.39 | 0 | 0 | 1.97 | -0.93 | 0.02 | -0.02 | 6/18/2026 4:00:08 PM EST | |||
| 40.00 | 15.15 | 17.40 | 16.28 | 13.50 | 0.00 | 0.00% | 0.41 | 0 | 17 | 2.05 | -0.94 | 0.02 | -0.01 | 6/4/2026 | 6/18/2026 4:00:08 PM EST |
| 41.00 | 16.25 | 18.60 | 17.43 | 13.15 | 0.00 | 0.00% | 0.43 | 0 | 40 | 2.19 | -0.95 | 0.01 | -0.01 | 6/2/2026 | 6/18/2026 4:00:08 PM EST |
| 42.00 | 16.90 | 19.55 | 18.23 | 13.40 | 0.00 | 0.00% | 0.43 | 0 | 20 | 2.22 | -0.95 | 0.01 | -0.01 | 6/2/2026 | 6/18/2026 4:00:08 PM EST |
| 43.00 | 17.20 | 20.55 | 18.88 | 19.35 | 0.00 | 0.00% | 0.44 | 0 | 30 | 2.27 | -0.96 | 0.01 | -0.01 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 44.00 | 18.80 | 21.50 | 20.15 | % | 0.46 | 0 | 0 | 2.32 | -0.97 | 0.01 | -0.01 | 6/18/2026 4:00:08 PM EST | |||
| 45.00 | 19.90 | 22.50 | 21.20 | 18.04 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.35 | -0.97 | 0.01 | -0.01 | 5/26/2026 | 6/18/2026 4:00:08 PM EST |
| 46.00 | 21.00 | 23.50 | 22.25 | 22.29 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.39 | -0.98 | 0.01 | -0.01 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |
| 47.00 | 21.65 | 24.50 | 23.08 | % | 0.49 | 0 | 0 | 2.43 | -0.98 | 0.01 | -0.01 | 6/18/2026 4:00:08 PM EST | |||
| 48.00 | 21.85 | 25.50 | 23.68 | 24.21 | 0.00 | 0.00% | 0.49 | 0 | 71 | 2.48 | -0.98 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 4:00:08 PM EST |