Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $19.54 as of 8/7/2026 7:00:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.95 | 11.95 | 10.45 | % | 1.04 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 10.50 | 8.25 | 12.20 | 10.23 | % | 0.97 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 11.00 | 7.75 | 10.95 | 9.35 | 7.12 | 0.00 | 0.00% | 0.85 | 0 | 2 | 5.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 11.50 | 7.70 | 10.45 | 9.08 | 6.52 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 12.00 | 7.40 | 9.95 | 8.68 | 9.60 | 0.00 | 0.00% | 0.72 | 0 | 17 | 4.88 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 12.50 | 6.90 | 9.45 | 8.18 | 4.47 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 13.00 | 6.40 | 8.95 | 7.68 | 3.83 | 0.00 | 0.00% | 0.59 | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 13.50 | 5.90 | 8.45 | 7.18 | % | 0.53 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 14.00 | 5.15 | 7.95 | 6.55 | 7.34 | 0.00 | 0.00% | 0.47 | 0 | 8 | 3.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 14.50 | 4.90 | 7.45 | 6.18 | % | 0.43 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 15.00 | 4.45 | 7.50 | 5.98 | 6.22 | 0.00 | 0.00% | 0.40 | 0 | 28 | 4.14 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 15.50 | 3.90 | 6.45 | 5.18 | 2.94 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.21 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 16.00 | 3.75 | 5.00 | 4.38 | 4.30 | +0.30 | +7.50% | 0.27 | 11 | 46 | 1.65 | 0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 16.50 | 3.00 | 5.15 | 4.08 | 3.10 | -0.65 | -17.34% | 0.25 | 2 | 30 | 2.43 | 0.96 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 17.00 | 2.82 | 4.80 | 3.81 | 2.98 | +0.26 | +9.56% | 0.22 | 8 | 1,735 | 2.42 | 0.94 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 17.50 | 2.07 | 4.00 | 3.04 | 2.96 | +0.43 | +17.00% | 0.17 | 2 | 64 | 1.88 | 0.93 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 18.00 | 1.68 | 3.55 | 2.62 | 2.75 | +0.73 | +36.14% | 0.15 | 69 | 209 | 1.76 | 0.89 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 18.50 | 1.93 | 2.73 | 2.33 | 2.40 | +0.82 | +51.90% | 0.13 | 30 | 138 | 1.99 | 0.84 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 19.00 | 1.90 | 2.19 | 2.05 | 1.89 | +0.64 | +51.20% | 0.11 | 407 | 376 | 1.01 | 0.79 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 19.50 | 1.41 | 2.14 | 1.78 | 1.60 | +0.62 | +63.27% | 0.09 | 124 | 467 | 1.54 | 0.72 | 0.14 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 0.90 | 1.47 | 1.19 | 1.42 | +0.61 | +75.31% | 0.06 | 852 | 1,038 | 0.66 | 0.65 | 0.16 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 20.50 | 1.04 | 1.24 | 1.14 | 1.13 | +0.49 | +76.57% | 0.06 | 515 | 544 | 0.84 | 0.56 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 21.00 | 0.76 | 1.00 | 0.88 | 0.90 | +0.40 | +80.00% | 0.04 | 1,770 | 675 | 0.83 | 0.48 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 21.50 | 0.57 | 0.75 | 0.66 | 0.66 | +0.25 | +60.98% | 0.03 | 935 | 355 | 0.83 | 0.40 | 0.16 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 22.00 | 0.42 | 0.54 | 0.48 | 0.54 | +0.22 | +68.75% | 0.02 | 1,585 | 2,830 | 0.83 | 0.34 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 22.50 | 0.37 | 0.44 | 0.41 | 0.41 | +0.17 | +70.84% | 0.02 | 557 | 489 | 0.87 | 0.28 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 23.00 | 0.13 | 0.33 | 0.23 | 0.28 | +0.09 | +47.37% | 0.01 | 1,268 | 659 | 0.88 | 0.23 | 0.11 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 23.50 | 0.21 | 0.28 | 0.25 | 0.23 | +0.06 | +35.30% | 0.01 | 73 | 653 | 0.92 | 0.18 | 0.10 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 24.00 | 0.16 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 319 | 822 | 0.91 | 0.15 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 24.50 | 0.11 | 0.16 | 0.14 | 0.14 | +0.05 | +55.56% | 0.01 | 49 | 423 | 0.92 | 0.11 | 0.07 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 1,461 | 1,983 | 0.96 | 0.09 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.10 | -0.01 | -9.10% | 0.00 | 77 | 270 | 1.06 | 0.06 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 26.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 82 | 348 | 0.95 | 0.05 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 26.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 141 | 1.01 | 0.04 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.22 | 0.03 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 19 | 64 | 1.63 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.22 | 0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 28.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 111 | 1.13 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.38 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.02 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 160 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 10.50 | 0.00 | 1.63 | 0.82 | % | 0.08 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 112 | 5.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 32 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 1.22 | 0.61 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 157 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 446 | 1.03 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.66 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 159 | 625 | 1.00 | -0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 19 | 59 | 0.87 | -0.04 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 17.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 84 | 684 | 0.81 | -0.06 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 26 | 281 | 0.94 | -0.07 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 18.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.27 | -67.50% | 0.01 | 268 | 269 | 0.84 | -0.11 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 18.50 | 0.17 | 0.24 | 0.21 | 0.20 | -0.38 | -65.52% | 0.01 | 196 | 221 | 0.78 | -0.16 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 19.00 | 0.26 | 0.40 | 0.33 | 0.30 | -0.53 | -63.86% | 0.02 | 263 | 278 | 0.88 | -0.21 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 19.50 | 0.41 | 0.53 | 0.47 | 0.46 | -0.60 | -56.61% | 0.02 | 331 | 112 | 0.87 | -0.28 | 0.14 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 0.57 | 0.67 | 0.62 | 0.69 | -0.73 | -51.41% | 0.03 | 346 | 462 | 0.85 | -0.35 | 0.16 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 20.50 | 0.79 | 0.88 | 0.84 | 0.87 | -0.65 | -42.77% | 0.04 | 132 | 151 | 0.85 | -0.44 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 21.00 | 0.88 | 1.22 | 1.05 | 1.15 | -0.64 | -35.76% | 0.05 | 43 | 262 | 0.88 | -0.52 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 21.50 | 1.32 | 1.54 | 1.43 | 1.47 | -0.63 | -30.00% | 0.07 | 27 | 132 | 0.87 | -0.60 | 0.16 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 22.00 | 1.11 | 2.30 | 1.71 | 1.82 | -0.94 | -34.06% | 0.08 | 50 | 186 | 1.35 | -0.66 | 0.14 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 22.50 | 1.60 | 2.70 | 2.15 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 83 | 1.40 | -0.72 | 0.13 | -0.06 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 23.00 | 1.80 | 3.70 | 2.75 | 2.94 | -1.01 | -25.57% | 0.12 | 3 | 199 | 2.00 | -0.77 | 0.11 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 23.50 | 2.64 | 4.15 | 3.40 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.08 | -0.82 | 0.10 | -0.05 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 24.00 | 2.88 | 4.60 | 3.74 | 3.90 | 0.00 | 0.00% | 0.16 | 1 | 24 | 2.16 | -0.85 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 24.50 | 3.50 | 4.85 | 4.18 | 4.30 | -0.19 | -4.24% | 0.17 | 1 | 15 | 2.04 | -0.89 | 0.07 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 3.85 | 5.50 | 4.68 | 5.00 | -0.17 | -3.29% | 0.19 | 1 | 113 | 2.30 | -0.91 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 25.50 | 4.45 | 6.00 | 5.23 | 5.28 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.41 | -0.94 | 0.05 | -0.02 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 26.00 | 4.35 | 6.45 | 5.40 | 5.84 | +0.84 | +16.80% | 0.21 | 3 | 29 | 2.46 | -0.95 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 26.50 | 5.30 | 6.95 | 6.13 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.56 | -0.96 | 0.03 | -0.02 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 27.00 | 5.55 | 7.45 | 6.50 | 7.26 | -0.49 | -6.33% | 0.24 | 1 | 15 | 2.65 | -0.97 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 27.50 | 6.00 | 7.95 | 6.98 | 7.75 | -0.45 | -5.49% | 0.25 | 1 | 107 | 2.74 | -0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 28.00 | 6.45 | 8.45 | 7.45 | 7.90 | -1.20 | -13.19% | 0.27 | 65 | 65 | 2.83 | -0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 28.50 | 7.25 | 8.90 | 8.08 | 8.66 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.87 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 29.00 | 7.05 | 9.65 | 8.35 | 8.33 | % | 0.29 | 1 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 29.50 | 7.30 | 9.90 | 8.60 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 30.00 | 8.05 | 9.60 | 8.83 | 11.04 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 31.00 | 8.65 | 11.40 | 10.03 | 10.54 | % | 0.32 | 1 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 32.00 | 10.80 | 12.40 | 11.60 | 12.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.39 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 12.65 | 15.60 | 14.13 | 14.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |