Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $24.69 as of 6/22/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.75 | 11.85 | 10.30 | 9.93 | +0.89 | +9.85% | 0.69 | 1 | 52 | 1.41 | 0.96 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 16.00 | 8.55 | 10.15 | 9.35 | 9.02 | % | 0.58 | 13 | 0 | 1.31 | 0.94 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 1:58:56 PM EST | |
| 17.00 | 6.95 | 9.30 | 8.13 | 7.08 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.24 | 0.91 | 0.02 | -0.01 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 18.00 | 6.70 | 8.50 | 7.60 | 6.40 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.24 | 0.88 | 0.03 | -0.02 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 19.00 | 5.50 | 7.60 | 6.55 | 6.34 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.20 | 0.84 | 0.03 | -0.02 | 6/16/2026 | 6/22/2026 1:58:56 PM EST |
| 19.50 | 6.40 | 7.35 | 6.88 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.10 | 0.82 | 0.03 | -0.02 | 6/15/2026 | 6/22/2026 1:58:56 PM EST |
| 20.00 | 4.80 | 7.05 | 5.93 | 5.36 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.15 | 0.80 | 0.03 | -0.03 | 6/12/2026 | 6/22/2026 1:58:56 PM EST |
| 20.50 | 4.40 | 6.65 | 5.53 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | 0.78 | 0.04 | -0.03 | 6/12/2026 | 6/22/2026 1:58:56 PM EST |
| 21.00 | 4.85 | 6.30 | 5.58 | 5.18 | +0.78 | +17.73% | 0.27 | 9 | 1 | 1.00 | 0.75 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 21.50 | 4.95 | 6.00 | 5.48 | 4.65 | -0.13 | -2.72% | 0.25 | 2 | 2 | 1.08 | 0.73 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 22.00 | 4.80 | 5.30 | 5.05 | 4.02 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.11 | 0.71 | 0.04 | -0.03 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 22.50 | 4.60 | 5.45 | 5.03 | 3.87 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.04 | 0.68 | 0.04 | -0.04 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 23.00 | 4.10 | 5.10 | 4.60 | 4.60 | +0.79 | +20.74% | 0.20 | 6 | 18 | 1.07 | 0.66 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 23.50 | 4.00 | 4.50 | 4.25 | 3.35 | +0.35 | +11.67% | 0.18 | 1 | 6 | 1.08 | 0.64 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 24.00 | 3.80 | 4.25 | 4.03 | 4.06 | +0.80 | +24.54% | 0.17 | 64 | 33 | 1.03 | 0.61 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 24.50 | 3.40 | 4.00 | 3.70 | 3.65 | +0.55 | +17.75% | 0.15 | 110 | 78 | 1.08 | 0.59 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 25.00 | 3.20 | 3.95 | 3.58 | 3.70 | +0.70 | +23.34% | 0.14 | 89 | 60 | 1.07 | 0.56 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 25.50 | 2.95 | 3.80 | 3.38 | 2.96 | -0.09 | -2.96% | 0.13 | 1 | 6 | 1.03 | 0.54 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 26.00 | 2.95 | 3.40 | 3.18 | 3.15 | +0.69 | +28.05% | 0.12 | 35 | 42 | 1.07 | 0.52 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 26.50 | 2.59 | 3.50 | 3.05 | 2.69 | +0.59 | +28.10% | 0.12 | 1 | 2 | 1.03 | 0.50 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 27.00 | 2.30 | 3.30 | 2.80 | 2.80 | +0.52 | +22.81% | 0.10 | 20 | 71 | 1.06 | 0.47 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 27.50 | 2.28 | 2.87 | 2.58 | 2.49 | +0.47 | +23.27% | 0.09 | 2 | 11 | 1.08 | 0.45 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 28.00 | 2.06 | 2.94 | 2.50 | 1.72 | -1.22 | -41.50% | 0.09 | 39 | 20 | 1.05 | 0.43 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 28.50 | 1.81 | 2.53 | 2.17 | 1.81 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.03 | 0.41 | 0.05 | -0.04 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 29.00 | 1.80 | 2.44 | 2.12 | 2.08 | +0.47 | +29.20% | 0.07 | 5 | 11 | 1.02 | 0.39 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 29.50 | 1.64 | 2.36 | 2.00 | 1.44 | -1.33 | -48.02% | 0.07 | 1 | 3 | 1.08 | 0.37 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 30.00 | 1.48 | 2.00 | 1.74 | 1.90 | +0.25 | +15.16% | 0.06 | 15 | 116 | 1.03 | 0.35 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 31.00 | 1.45 | 1.98 | 1.72 | 1.55 | +0.24 | +18.33% | 0.06 | 20 | 66 | 1.09 | 0.32 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 32.00 | 1.34 | 1.77 | 1.56 | 1.45 | +0.30 | +26.09% | 0.05 | 37 | 69 | 1.03 | 0.29 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 33.00 | 1.13 | 1.59 | 1.36 | 1.30 | +0.30 | +30.00% | 0.04 | 13 | 49 | 1.05 | 0.26 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 35.00 | 0.78 | 1.25 | 1.02 | 0.91 | +0.01 | +1.12% | 0.03 | 118 | 154 | 1.05 | 0.21 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 36.00 | 0.75 | 1.12 | 0.94 | 0.90 | +0.07 | +8.44% | 0.03 | 3 | 1 | 1.07 | 0.19 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 37.00 | 0.67 | 1.06 | 0.87 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.08 | 0.17 | 0.03 | -0.03 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.56 | -0.04 | -6.67% | 0.02 | 12 | 6 | 1.07 | 0.15 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 39.00 | 0.25 | 1.05 | 0.65 | % | 0.02 | 0 | 0 | 1.17 | 0.13 | 0.02 | -0.02 | 6/22/2026 1:58:56 PM EST | |||
| 40.00 | 0.47 | 0.60 | 0.54 | 0.49 | -0.07 | -12.50% | 0.01 | 4 | 40 | 1.11 | 0.12 | 0.02 | -0.02 | 6/22/2026 | 6/22/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.10 | 0.47 | 0.29 | 0.22 | -0.05 | -18.52% | 0.02 | 3 | 1 | 1.11 | -0.04 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 16.00 | 0.01 | 0.36 | 0.19 | 0.36 | -0.12 | -25.00% | 0.01 | 1 | 182 | 1.01 | -0.06 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 17.00 | 0.27 | 0.52 | 0.40 | 0.45 | -0.07 | -13.47% | 0.02 | 1 | 115 | 1.00 | -0.09 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 18.00 | 0.49 | 0.63 | 0.56 | 0.69 | -0.07 | -9.22% | 0.03 | 2 | 37 | 1.00 | -0.12 | 0.03 | -0.02 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 19.00 | 0.61 | 1.06 | 0.84 | 0.86 | -0.18 | -17.31% | 0.04 | 4 | 133 | 1.02 | -0.16 | 0.03 | -0.02 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 19.50 | 0.66 | 1.23 | 0.95 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.00 | -0.18 | 0.03 | -0.02 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 20.00 | 0.90 | 1.25 | 1.08 | 1.09 | -0.12 | -9.92% | 0.05 | 14 | 15 | 1.02 | -0.20 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 20.50 | 1.00 | 1.54 | 1.27 | % | 0.06 | 0 | 0 | 1.01 | -0.22 | 0.04 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 21.00 | 1.10 | 1.60 | 1.35 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.99 | -0.25 | 0.04 | -0.03 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 21.50 | 1.36 | 2.00 | 1.68 | 1.87 | % | 0.08 | 3 | 0 | 1.06 | -0.27 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST | |
| 22.00 | 1.56 | 1.99 | 1.78 | 1.77 | -0.43 | -19.55% | 0.08 | 3 | 74 | 1.02 | -0.29 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 22.50 | 1.64 | 2.26 | 1.95 | 1.89 | -0.19 | -9.14% | 0.09 | 1 | 3 | 0.99 | -0.32 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 23.00 | 1.94 | 2.50 | 2.22 | 2.72 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.00 | -0.34 | 0.04 | -0.04 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 23.50 | 2.09 | 2.74 | 2.42 | 2.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.01 | -0.36 | 0.04 | -0.04 | 6/15/2026 | 6/22/2026 1:58:56 PM EST |
| 24.00 | 2.25 | 2.95 | 2.60 | 2.66 | -0.56 | -17.40% | 0.11 | 2 | 57 | 0.99 | -0.39 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 24.50 | 2.67 | 3.35 | 3.01 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.01 | -0.41 | 0.05 | -0.04 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 25.00 | 2.84 | 3.60 | 3.22 | 3.00 | -1.09 | -26.65% | 0.13 | 1 | 10 | 0.98 | -0.44 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 25.50 | 2.95 | 3.90 | 3.43 | 4.32 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.02 | -0.46 | 0.05 | -0.04 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 26.00 | 3.50 | 4.15 | 3.83 | 4.48 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.01 | -0.48 | 0.05 | -0.04 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 26.50 | 3.70 | 4.40 | 4.05 | 4.89 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.00 | -0.50 | 0.05 | -0.04 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 27.00 | 4.10 | 4.95 | 4.53 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.03 | -0.53 | 0.05 | -0.04 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 27.50 | 4.45 | 5.05 | 4.75 | % | 0.17 | 0 | 0 | 1.00 | -0.55 | 0.05 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 28.00 | 4.65 | 5.40 | 5.03 | % | 0.18 | 0 | 0 | 1.01 | -0.57 | 0.05 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 28.50 | 5.00 | 5.95 | 5.48 | 5.52 | +0.77 | +16.22% | 0.19 | 1 | 2 | 1.03 | -0.59 | 0.05 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 29.00 | 5.50 | 6.10 | 5.80 | % | 0.20 | 0 | 0 | 0.99 | -0.61 | 0.05 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 29.50 | 5.70 | 6.50 | 6.10 | % | 0.21 | 0 | 0 | 1.00 | -0.63 | 0.04 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 30.00 | 6.10 | 7.05 | 6.58 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.03 | -0.65 | 0.04 | -0.04 | 6/15/2026 | 6/22/2026 1:58:56 PM EST |
| 31.00 | 7.10 | 7.75 | 7.43 | 8.30 | +0.03 | +0.37% | 0.24 | 25 | 1 | 0.99 | -0.68 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 32.00 | 7.65 | 8.60 | 8.13 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | -0.71 | 0.04 | -0.04 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 33.00 | 8.75 | 9.35 | 9.05 | % | 0.27 | 0 | 0 | 0.99 | -0.74 | 0.04 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 35.00 | 10.05 | 12.05 | 11.05 | 9.92 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.07 | -0.79 | 0.03 | -0.03 | 6/15/2026 | 6/22/2026 1:58:56 PM EST |
| 36.00 | 11.05 | 12.90 | 11.98 | % | 0.33 | 0 | 0 | 1.11 | -0.81 | 0.03 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 37.00 | 11.80 | 13.90 | 12.85 | % | 0.35 | 0 | 0 | 1.11 | -0.83 | 0.03 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 38.00 | 12.75 | 14.85 | 13.80 | % | 0.36 | 0 | 0 | 1.62 | -0.85 | 0.03 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 39.00 | 13.80 | 15.80 | 14.80 | % | 0.38 | 0 | 0 | 1.66 | -0.87 | 0.02 | -0.02 | 6/22/2026 1:58:56 PM EST | |||
| 40.00 | 14.70 | 16.80 | 15.75 | % | 0.39 | 0 | 0 | 1.71 | -0.88 | 0.02 | -0.02 | 6/22/2026 1:58:56 PM EST |