Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $22.76 as of 6/28/2026 10:08:52 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 | 7.50 | 8.80 | 8.15 | 7.95 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.23 | 0.89 | 0.02 | -0.02 | 6/25/2026 | 6/26/2026 3:59:47 PM EST |
| 16.00 | 6.05 | 8.60 | 7.33 | % | 0.46 | 0 | 0 | 1.53 | 0.86 | 0.02 | -0.02 | 6/26/2026 3:59:47 PM EST | |||
| 17.00 | 5.60 | 7.25 | 6.43 | 6.96 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.15 | 0.82 | 0.03 | -0.02 | 6/25/2026 | 6/26/2026 3:59:47 PM EST |
| 18.00 | 5.35 | 6.50 | 5.93 | 6.28 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.93 | 0.78 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:47 PM EST |
| 19.00 | 4.85 | 5.85 | 5.35 | 5.41 | -0.97 | -15.21% | 0.28 | 6 | 6 | 0.96 | 0.74 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 20.00 | 4.65 | 5.30 | 4.98 | 4.57 | -0.48 | -9.51% | 0.25 | 21 | 76 | 1.00 | 0.70 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 21.00 | 3.85 | 4.65 | 4.25 | 3.70 | -1.30 | -26.00% | 0.20 | 1 | 9 | 0.97 | 0.66 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 22.00 | 3.95 | 4.15 | 4.05 | 3.65 | +0.05 | +1.39% | 0.18 | 47 | 55 | 1.03 | 0.61 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 23.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.40 | +12.50% | 0.16 | 47 | 200 | 1.02 | 0.57 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 24.00 | 3.10 | 3.30 | 3.20 | 3.05 | +0.28 | +10.11% | 0.13 | 44 | 214 | 1.03 | 0.53 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 25.00 | 2.72 | 2.99 | 2.86 | 2.80 | +0.26 | +10.24% | 0.11 | 66 | 280 | 1.03 | 0.48 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 26.00 | 2.43 | 2.78 | 2.61 | 2.35 | -0.20 | -7.85% | 0.10 | 5 | 159 | 1.04 | 0.45 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 27.00 | 2.19 | 2.30 | 2.25 | 1.87 | -0.11 | -5.56% | 0.08 | 24 | 253 | 1.03 | 0.41 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 28.00 | 1.94 | 2.11 | 2.03 | 1.95 | +0.15 | +8.34% | 0.07 | 15 | 569 | 1.04 | 0.38 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 29.00 | 1.73 | 2.02 | 1.88 | 1.63 | +0.11 | +7.24% | 0.06 | 15 | 594 | 1.03 | 0.35 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 30.00 | 1.55 | 1.65 | 1.60 | 1.60 | +0.20 | +14.29% | 0.05 | 116 | 1,133 | 1.04 | 0.32 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 31.00 | 1.37 | 1.50 | 1.44 | 1.41 | +0.17 | +13.71% | 0.05 | 5 | 51 | 1.04 | 0.29 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 32.00 | 1.18 | 1.53 | 1.36 | 1.15 | -0.07 | -5.74% | 0.04 | 8 | 201 | 1.08 | 0.27 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 33.00 | 1.02 | 1.35 | 1.19 | 1.05 | +0.05 | +5.00% | 0.04 | 8 | 112 | 1.07 | 0.25 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 35.00 | 0.85 | 0.93 | 0.89 | 0.90 | +0.12 | +15.39% | 0.03 | 91 | 2,188 | 1.06 | 0.21 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 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 | 0.44 | 0.90 | 0.67 | 0.62 | -0.12 | -16.22% | 0.04 | 2 | 429 | 1.09 | -0.11 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 16.00 | 0.62 | 1.22 | 0.92 | 0.84 | % | 0.06 | 1 | 0 | 1.08 | -0.14 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:47 PM EST | |
| 17.00 | 0.89 | 1.24 | 1.07 | 1.16 | -0.13 | -10.08% | 0.06 | 4 | 67 | 1.00 | -0.18 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 18.00 | 1.17 | 1.40 | 1.29 | 1.47 | -0.17 | -10.37% | 0.07 | 114 | 103 | 0.99 | -0.22 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 19.00 | 1.64 | 1.77 | 1.71 | 1.85 | -0.25 | -11.91% | 0.09 | 7 | 67 | 1.01 | -0.26 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 20.00 | 2.06 | 2.17 | 2.12 | 2.13 | -0.37 | -14.80% | 0.11 | 53 | 893 | 1.01 | -0.30 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 21.00 | 2.53 | 2.67 | 2.60 | 2.61 | -0.36 | -12.13% | 0.12 | 7 | 353 | 1.01 | -0.34 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 22.00 | 2.99 | 3.30 | 3.15 | 3.12 | -0.50 | -13.82% | 0.14 | 87 | 132 | 1.02 | -0.39 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 23.00 | 3.55 | 3.85 | 3.70 | 3.73 | -0.50 | -11.82% | 0.16 | 145 | 2,629 | 1.02 | -0.43 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 24.00 | 4.15 | 4.50 | 4.33 | 4.46 | -0.39 | -8.05% | 0.18 | 16 | 742 | 1.03 | -0.47 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 25.00 | 4.30 | 5.15 | 4.73 | 5.25 | -0.10 | -1.87% | 0.19 | 6 | 508 | 0.95 | -0.52 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 26.00 | 5.45 | 5.85 | 5.65 | 6.25 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.02 | -0.55 | 0.04 | -0.03 | 6/25/2026 | 6/26/2026 3:59:47 PM EST |
| 27.00 | 6.10 | 6.55 | 6.33 | 6.68 | -0.42 | -5.92% | 0.23 | 2 | 58 | 1.01 | -0.59 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 28.00 | 6.90 | 7.30 | 7.10 | 7.20 | -0.30 | -4.00% | 0.25 | 1 | 17 | 1.03 | -0.62 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 29.00 | 7.65 | 8.10 | 7.88 | 8.38 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.03 | -0.65 | 0.04 | -0.03 | 6/25/2026 | 6/26/2026 3:59:47 PM EST |
| 30.00 | 8.45 | 8.90 | 8.68 | 8.80 | +1.89 | +27.36% | 0.29 | 1 | 18 | 1.03 | -0.68 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:47 PM EST |
| 31.00 | 9.30 | 10.40 | 9.85 | 10.15 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.12 | -0.71 | 0.04 | -0.03 | 6/25/2026 | 6/26/2026 3:59:47 PM EST |
| 32.00 | 10.10 | 11.65 | 10.88 | 8.70 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.18 | -0.73 | 0.04 | -0.03 | 6/23/2026 | 6/26/2026 3:59:47 PM EST |
| 33.00 | 10.65 | 12.80 | 11.73 | % | 0.36 | 0 | 0 | 1.17 | -0.75 | 0.03 | -0.03 | 6/26/2026 3:59:47 PM EST | |||
| 35.00 | 12.65 | 14.30 | 13.48 | % | 0.39 | 0 | 0 | 1.21 | -0.79 | 0.03 | -0.03 | 6/26/2026 3:59:47 PM EST |