Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $20.90 as of 8/14/2026 1:46:31 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 | 9.45 | 11.40 | 10.43 | 11.20 | +0.10 | +0.91% | 1.04 | 4 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 11.00 | 8.15 | 12.10 | 10.13 | 10.09 | +0.29 | +2.96% | 0.92 | 4 | 2 | 6.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 11.50 | 8.30 | 11.70 | 10.00 | 9.66 | -0.34 | -3.40% | 0.87 | 4 | 7 | 6.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 12.00 | 7.20 | 11.10 | 9.15 | 8.85 | +0.82 | +10.22% | 0.76 | 1 | 3 | 6.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 12.50 | 6.85 | 10.60 | 8.73 | 8.15 | 0.00 | 0.00% | 0.70 | 0 | 5 | 5.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 13.00 | 7.90 | 9.90 | 8.90 | 4.93 | 0.00 | 0.00% | 0.68 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:05 PM EST |
| 14.00 | 6.15 | 8.45 | 7.30 | 5.95 | 0.00 | 0.00% | 0.52 | 0 | 52 | 4.03 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 14.50 | 4.70 | 8.70 | 6.70 | 6.42 | +0.27 | +4.39% | 0.46 | 1 | 29 | 4.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.00 | 5.15 | 7.45 | 6.30 | 6.00 | +0.50 | +9.10% | 0.42 | 1 | 102 | 3.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.50 | 4.00 | 7.70 | 5.85 | 5.33 | 0.00 | 0.00% | 0.38 | 0 | 8 | 4.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 16.00 | 4.50 | 5.65 | 5.08 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 73 | 2.06 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 16.50 | 4.20 | 5.70 | 4.95 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 101 | 2.65 | 0.99 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 17.00 | 4.00 | 5.40 | 4.70 | 4.08 | 0.00 | 0.00% | 0.28 | 0 | 599 | 2.69 | 0.99 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 17.50 | 2.45 | 5.00 | 3.73 | 3.55 | -0.10 | -2.74% | 0.21 | 15 | 228 | 2.60 | 0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 18.00 | 2.52 | 3.50 | 3.01 | 3.30 | +0.23 | +7.50% | 0.17 | 21 | 1,000 | 1.22 | 0.95 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 18.50 | 1.56 | 3.90 | 2.73 | 2.76 | -0.09 | -3.16% | 0.15 | 2 | 175 | 2.10 | 0.92 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 19.00 | 1.37 | 2.84 | 2.11 | 2.31 | -0.02 | -0.86% | 0.11 | 16 | 1,588 | 1.34 | 0.87 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 19.50 | 1.76 | 2.11 | 1.94 | 1.84 | 0.00 | 0.00% | 0.10 | 28 | 237 | 0.72 | 0.81 | 0.13 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 1.29 | 1.74 | 1.52 | 1.61 | -0.03 | -1.83% | 0.08 | 190 | 1,981 | 0.67 | 0.73 | 0.15 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.50 | 1.17 | 1.34 | 1.26 | 1.24 | 0.00 | 0.00% | 0.06 | 242 | 773 | 0.76 | 0.65 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.00 | 0.90 | 0.96 | 0.93 | 0.90 | -0.06 | -6.25% | 0.04 | 1,558 | 3,546 | 0.70 | 0.55 | 0.19 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.50 | 0.66 | 0.78 | 0.72 | 0.71 | -0.09 | -11.25% | 0.03 | 767 | 559 | 0.74 | 0.46 | 0.19 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.00 | 0.52 | 0.60 | 0.56 | 0.54 | +0.06 | +12.50% | 0.03 | 1,212 | 4,896 | 0.76 | 0.37 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.50 | 0.38 | 0.47 | 0.43 | 0.43 | -0.05 | -10.42% | 0.02 | 960 | 604 | 0.78 | 0.29 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 23.00 | 0.29 | 0.34 | 0.32 | 0.32 | +0.01 | +3.23% | 0.01 | 1,653 | 3,349 | 0.79 | 0.23 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 23.50 | 0.21 | 0.24 | 0.23 | 0.22 | -0.05 | -18.52% | 0.01 | 581 | 209 | 0.79 | 0.17 | 0.12 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 24.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.05 | -23.81% | 0.01 | 296 | 2,612 | 0.81 | 0.13 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 24.50 | 0.07 | 0.13 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 32 | 169 | 0.77 | 0.09 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1,014 | 2,670 | 0.85 | 0.07 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 202 | 67 | 0.97 | 0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 27 | 1,248 | 0.90 | 0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 27.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 542 | 844 | 0.91 | 0.01 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 370 | 1,395 | 0.96 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 716 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 2,297 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 61 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 32.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 614 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 665 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 4,557 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 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 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 80 | 4.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.02 | -66.67% | 0.03 | 10 | 102 | 4.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 179 | 3.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.03 | 10 | 53 | 3.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 2,327 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 103 | 2.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 114 | 639 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 31 | 157 | 1.36 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 1,116 | 0.86 | -0.01 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 132 | 667 | 0.82 | -0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 316 | 3,727 | 0.78 | -0.05 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 18.50 | 0.02 | 0.22 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 27 | 397 | 0.76 | -0.08 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 19.00 | 0.12 | 0.19 | 0.16 | 0.16 | -0.09 | -36.00% | 0.01 | 680 | 1,082 | 0.74 | -0.13 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 19.50 | 0.11 | 0.29 | 0.20 | 0.18 | -0.16 | -47.06% | 0.01 | 219 | 975 | 0.67 | -0.19 | 0.13 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 0.34 | 0.51 | 0.43 | 0.36 | -0.17 | -32.08% | 0.02 | 430 | 3,483 | 0.79 | -0.27 | 0.15 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 20.50 | 0.47 | 0.56 | 0.52 | 0.55 | -0.11 | -16.67% | 0.03 | 152 | 324 | 0.70 | -0.35 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.00 | 0.73 | 0.80 | 0.77 | 0.77 | -0.19 | -19.80% | 0.04 | 1,194 | 953 | 0.73 | -0.45 | 0.19 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 21.50 | 0.75 | 1.13 | 0.94 | 1.05 | -0.20 | -16.00% | 0.04 | 127 | 276 | 0.65 | -0.54 | 0.19 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.00 | 1.28 | 1.64 | 1.46 | 1.30 | -0.25 | -16.13% | 0.07 | 39 | 489 | 0.83 | -0.63 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 22.50 | 0.68 | 2.64 | 1.66 | 1.61 | -0.20 | -11.05% | 0.07 | 5 | 14 | 1.60 | -0.71 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 23.00 | 1.54 | 3.05 | 2.30 | 2.15 | -0.19 | -8.12% | 0.10 | 106 | 3,129 | 1.67 | -0.77 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 23.50 | 1.28 | 3.80 | 2.54 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.02 | -0.83 | 0.12 | -0.04 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 24.00 | 2.12 | 3.35 | 2.74 | 2.89 | -0.36 | -11.08% | 0.11 | 23 | 778 | 1.27 | -0.87 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 24.50 | 1.88 | 4.80 | 3.34 | 3.45 | -0.69 | -16.67% | 0.14 | 1 | 2 | 2.28 | -0.91 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 2.77 | 5.25 | 4.01 | 3.91 | -0.24 | -5.79% | 0.16 | 1 | 543 | 2.35 | -0.93 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 25.50 | 3.10 | 5.25 | 4.18 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.99 | -0.96 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 26.00 | 3.90 | 6.25 | 5.08 | 4.88 | -0.43 | -8.10% | 0.20 | 3 | 50 | 2.57 | -0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 27.00 | 5.45 | 7.30 | 6.38 | 6.04 | -0.03 | -0.50% | 0.24 | 25 | 55 | 2.82 | -0.99 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 28.00 | 5.90 | 7.95 | 6.93 | 6.85 | -0.65 | -8.67% | 0.25 | 65 | 100 | 2.66 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 29.00 | 6.25 | 9.85 | 8.05 | 11.17 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:05 PM EST |
| 30.00 | 7.85 | 10.55 | 9.20 | 9.55 | 0.00 | 0.00% | 0.31 | 0 | 37 | 3.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 31.00 | 8.50 | 10.95 | 9.73 | 10.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 32.00 | 9.35 | 12.80 | 11.08 | 15.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:05 PM EST |
| 33.00 | 10.70 | 13.30 | 12.00 | 11.57 | -1.64 | -12.42% | 0.36 | 5 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 12.45 | 15.85 | 14.15 | 14.09 | -0.86 | -5.76% | 0.40 | 2 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |