Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $20.66 as of 7/9/2026 7:20:18 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 | 6.80 | 7.90 | 7.35 | 7.30 | % | 0.53 | 2 | 0 | 2.18 | 0.98 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 4:00:03 PM EST | |
| 15.00 | 6.05 | 6.75 | 6.40 | 5.55 | 0.00 | 0.00% | 0.43 | 0 | 100 | 1.75 | 0.96 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 16.00 | 4.55 | 5.90 | 5.23 | 5.38 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.67 | 0.92 | 0.03 | -0.02 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 17.00 | 3.70 | 5.15 | 4.43 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.64 | 0.88 | 0.05 | -0.03 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 17.50 | 3.05 | 4.45 | 3.75 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | 0.85 | 0.05 | -0.04 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 18.00 | 3.05 | 3.95 | 3.50 | 6.27 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.23 | 0.81 | 0.06 | -0.04 | 7/1/2026 | 7/9/2026 4:00:03 PM EST |
| 18.50 | 2.30 | 3.60 | 2.95 | % | 0.16 | 0 | 0 | 1.22 | 0.78 | 0.07 | -0.04 | 7/9/2026 4:00:03 PM EST | |||
| 19.00 | 1.81 | 3.30 | 2.56 | 3.19 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.24 | 0.74 | 0.08 | -0.05 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 19.50 | 2.32 | 2.90 | 2.61 | % | 0.13 | 0 | 0 | 0.99 | 0.70 | 0.08 | -0.05 | 7/9/2026 4:00:03 PM EST | |||
| 20.00 | 2.14 | 2.36 | 2.25 | 2.27 | +0.43 | +23.37% | 0.11 | 2 | 121 | 0.96 | 0.65 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 20.50 | 1.85 | 2.06 | 1.96 | 2.05 | +0.40 | +24.25% | 0.10 | 17 | 76 | 0.94 | 0.61 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 21.00 | 1.59 | 1.84 | 1.72 | 1.82 | +0.32 | +21.34% | 0.08 | 47 | 72 | 0.95 | 0.56 | 0.10 | -0.06 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 21.50 | 1.38 | 1.48 | 1.43 | 1.47 | +0.15 | +11.37% | 0.07 | 29 | 22 | 0.92 | 0.51 | 0.10 | -0.06 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 22.00 | 1.18 | 1.28 | 1.23 | 1.20 | +0.09 | +8.11% | 0.06 | 334 | 97 | 0.92 | 0.46 | 0.10 | -0.06 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 22.50 | 0.99 | 1.10 | 1.05 | 1.15 | +0.15 | +15.00% | 0.05 | 12 | 101 | 0.92 | 0.41 | 0.10 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 23.00 | 0.82 | 0.95 | 0.89 | 1.08 | +0.27 | +33.34% | 0.04 | 233 | 151 | 0.92 | 0.37 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 23.50 | 0.69 | 0.93 | 0.81 | 0.83 | +0.13 | +18.58% | 0.03 | 65 | 74 | 0.96 | 0.33 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 24.00 | 0.51 | 0.76 | 0.64 | 0.68 | +0.10 | +17.25% | 0.03 | 32 | 218 | 0.92 | 0.29 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 24.50 | 0.48 | 0.66 | 0.57 | 0.58 | +0.10 | +20.84% | 0.02 | 39 | 242 | 0.95 | 0.25 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 25.00 | 0.42 | 0.51 | 0.47 | 0.45 | +0.02 | +4.66% | 0.02 | 105 | 441 | 0.94 | 0.22 | 0.07 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 25.50 | 0.34 | 0.49 | 0.42 | 0.37 | -0.01 | -2.64% | 0.02 | 19 | 49 | 0.96 | 0.19 | 0.07 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 26.00 | 0.29 | 0.37 | 0.33 | 0.36 | +0.01 | +2.86% | 0.01 | 24 | 272 | 0.95 | 0.16 | 0.06 | -0.03 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 26.50 | 0.10 | 0.50 | 0.30 | 0.10 | -0.18 | -64.29% | 0.01 | 3 | 85 | 0.94 | 0.14 | 0.06 | -0.03 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.02 | -6.90% | 0.01 | 40 | 251 | 0.97 | 0.11 | 0.05 | -0.03 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 27.50 | 0.01 | 0.28 | 0.15 | 0.16 | +0.03 | +23.08% | 0.01 | 1 | 68 | 0.81 | 0.09 | 0.04 | -0.02 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 28.00 | 0.01 | 0.25 | 0.13 | 0.20 | +0.02 | +11.12% | 0.00 | 8 | 599 | 0.83 | 0.07 | 0.04 | -0.02 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 28.50 | 0.12 | 0.20 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 11 | 87 | 1.00 | 0.06 | 0.03 | -0.02 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.02 | +14.29% | 0.01 | 2 | 200 | 1.33 | 0.06 | 0.03 | -0.02 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 29.50 | 0.09 | 0.34 | 0.22 | 0.19 | +0.05 | +35.72% | 0.01 | 4 | 16 | 1.14 | 0.04 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 30.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 43 | 851 | 0.90 | 0.03 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.15 | 0.03 | 0.02 | -0.01 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 105 | 1.19 | 0.02 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.41 | 0.02 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 82 | 1.48 | 0.02 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.58 | 0.29 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.81 | 0.01 | 0.01 | -0.01 | 6/25/2026 | 7/9/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 105 | 1.31 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 37 | 2.09 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.32 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:03 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.46 | -0.02 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.87 | -0.04 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 16.00 | 0.05 | 0.44 | 0.25 | 0.11 | -0.07 | -38.89% | 0.02 | 51 | 114 | 1.10 | -0.08 | 0.03 | -0.02 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 17.00 | 0.13 | 0.49 | 0.31 | 0.21 | -0.05 | -19.24% | 0.02 | 7 | 68 | 1.02 | -0.12 | 0.05 | -0.03 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 17.50 | 0.25 | 0.45 | 0.35 | 0.34 | -0.08 | -19.05% | 0.02 | 1 | 8 | 0.98 | -0.15 | 0.05 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 18.00 | 0.02 | 0.38 | 0.20 | 0.28 | -0.28 | -50.00% | 0.01 | 83 | 162 | 0.67 | -0.19 | 0.06 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 18.50 | 0.44 | 0.71 | 0.58 | 0.51 | -0.22 | -30.14% | 0.03 | 8 | 52 | 0.98 | -0.22 | 0.07 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 19.00 | 0.58 | 0.67 | 0.63 | 0.58 | -0.36 | -38.30% | 0.03 | 7 | 234 | 0.90 | -0.26 | 0.08 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 19.50 | 0.75 | 0.83 | 0.79 | 0.76 | -0.32 | -29.63% | 0.04 | 9 | 45 | 0.90 | -0.30 | 0.08 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 20.00 | 0.93 | 1.01 | 0.97 | 0.98 | -0.33 | -25.20% | 0.05 | 4 | 581 | 0.90 | -0.35 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 20.50 | 1.12 | 1.25 | 1.19 | 1.22 | -0.35 | -22.30% | 0.06 | 78 | 148 | 0.89 | -0.39 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 21.00 | 1.37 | 1.47 | 1.42 | 1.37 | -0.51 | -27.13% | 0.07 | 84 | 261 | 0.89 | -0.44 | 0.10 | -0.06 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 21.50 | 1.63 | 1.84 | 1.74 | 1.65 | -0.63 | -27.64% | 0.08 | 5 | 50 | 0.91 | -0.49 | 0.10 | -0.06 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 22.00 | 1.95 | 2.05 | 2.00 | 1.85 | -0.53 | -22.27% | 0.09 | 159 | 166 | 0.90 | -0.54 | 0.10 | -0.06 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 22.50 | 2.25 | 2.47 | 2.36 | 2.27 | -0.32 | -12.36% | 0.10 | 4 | 83 | 0.92 | -0.59 | 0.10 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 23.00 | 2.60 | 2.80 | 2.70 | 2.63 | -0.57 | -17.82% | 0.12 | 10 | 142 | 0.92 | -0.63 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 23.50 | 2.97 | 3.25 | 3.11 | 3.15 | -0.19 | -5.69% | 0.13 | 13 | 70 | 0.95 | -0.67 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 24.00 | 3.30 | 3.90 | 3.60 | 3.35 | -0.61 | -15.41% | 0.15 | 7 | 196 | 1.02 | -0.71 | 0.09 | -0.05 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 24.50 | 3.40 | 4.10 | 3.75 | 4.15 | -0.58 | -12.27% | 0.15 | 1 | 63 | 0.81 | -0.75 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 25.00 | 3.65 | 5.10 | 4.38 | 4.27 | -0.69 | -13.92% | 0.18 | 24 | 293 | 1.52 | -0.78 | 0.07 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 25.50 | 3.50 | 5.75 | 4.63 | 5.44 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.69 | -0.81 | 0.07 | -0.04 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 26.00 | 4.45 | 5.55 | 5.00 | 5.09 | -0.19 | -3.60% | 0.19 | 6 | 59 | 1.29 | -0.84 | 0.06 | -0.03 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 26.50 | 5.05 | 5.95 | 5.50 | 6.05 | +1.95 | +47.57% | 0.21 | 1 | 20 | 1.28 | -0.86 | 0.06 | -0.03 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 27.00 | 5.60 | 6.55 | 6.08 | 5.93 | +1.33 | +28.92% | 0.23 | 6 | 15 | 1.42 | -0.89 | 0.05 | -0.03 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 27.50 | 6.15 | 6.80 | 6.48 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.28 | -0.91 | 0.04 | -0.02 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |
| 28.00 | 6.50 | 8.20 | 7.35 | 7.47 | 0.00 | 0.00% | 0.26 | 0 | 18 | 2.00 | -0.93 | 0.04 | -0.02 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 28.50 | 6.95 | 8.55 | 7.75 | 7.75 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.96 | -0.94 | 0.03 | -0.02 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 29.00 | 7.15 | 8.55 | 7.85 | 7.54 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.65 | -0.94 | 0.03 | -0.02 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 29.50 | 7.90 | 9.50 | 8.70 | % | 0.29 | 0 | 0 | 2.04 | -0.96 | 0.02 | -0.01 | 7/9/2026 4:00:03 PM EST | |||
| 30.00 | 8.30 | 9.30 | 8.80 | 8.73 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.54 | -0.97 | 0.02 | -0.01 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 30.50 | 8.95 | 10.45 | 9.70 | % | 0.32 | 0 | 0 | 2.11 | -0.97 | 0.02 | -0.01 | 7/9/2026 4:00:03 PM EST | |||
| 31.00 | 9.45 | 10.15 | 9.80 | % | 0.32 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 7/9/2026 4:00:03 PM EST | |||
| 31.50 | 9.80 | 11.45 | 10.63 | % | 0.34 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.01 | 7/9/2026 4:00:03 PM EST | |||
| 32.00 | 10.25 | 11.95 | 11.10 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 66 | 2.26 | -0.98 | 0.01 | -0.01 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |
| 32.50 | 10.60 | 12.45 | 11.53 | % | 0.35 | 0 | 0 | 2.30 | -0.99 | 0.01 | -0.01 | 7/9/2026 4:00:03 PM EST | |||
| 33.00 | 11.10 | 12.95 | 12.03 | % | 0.36 | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 34.00 | 12.10 | 14.10 | 13.10 | 10.93 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.55 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |
| 35.00 | 12.80 | 15.00 | 13.90 | 12.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |
| 36.00 | 14.05 | 16.15 | 15.10 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 37.00 | 14.95 | 17.10 | 16.03 | 13.34 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 4:00:03 PM EST |
| 40.00 | 18.25 | 20.10 | 19.18 | 17.16 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:03 PM EST |