Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $20.84 as of 8/18/2026 8:05:29 AM 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 | 9.30 | 12.65 | 10.98 | 10.85 | 0.00 | 0.00% | 1.10 | 0 | 5 | 9.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 11.00 | 8.95 | 10.90 | 9.93 | 9.84 | 0.00 | 0.00% | 0.90 | 0 | 7 | 6.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 11.50 | 8.50 | 10.45 | 9.48 | 9.70 | 0.00 | 0.00% | 0.82 | 0 | 6 | 6.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 12.00 | 7.60 | 10.15 | 8.88 | 8.99 | 0.00 | 0.00% | 0.74 | 0 | 5 | 6.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 12.50 | 6.50 | 9.65 | 8.08 | 8.39 | 0.00 | 0.00% | 0.65 | 0 | 12 | 6.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 13.00 | 6.00 | 9.80 | 7.90 | 8.14 | 0.00 | 0.00% | 0.61 | 0 | 7 | 7.19 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 14.00 | 5.90 | 7.40 | 6.65 | 6.86 | 0.00 | 0.00% | 0.48 | 0 | 51 | 3.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 14.50 | 6.15 | 6.80 | 6.48 | 6.73 | 0.00 | 0.00% | 0.45 | 0 | 31 | 3.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 15.00 | 4.50 | 6.35 | 5.43 | 5.48 | 0.00 | 0.00% | 0.36 | 0 | 104 | 3.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 15.50 | 4.95 | 7.45 | 6.20 | 5.67 | 0.00 | 0.00% | 0.40 | 0 | 12 | 5.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 16.00 | 3.90 | 5.30 | 4.60 | 4.67 | 0.00 | 0.00% | 0.29 | 0 | 74 | 2.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 16.50 | 4.15 | 5.95 | 5.05 | 4.53 | 0.00 | 0.00% | 0.31 | 0 | 102 | 4.29 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 17.00 | 3.00 | 4.45 | 3.73 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 600 | 2.43 | 0.99 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 17.50 | 2.36 | 4.00 | 3.18 | 3.72 | 0.00 | 0.00% | 0.18 | 0 | 226 | 2.30 | 0.98 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 18.00 | 2.47 | 3.45 | 2.96 | 3.13 | 0.00 | 0.00% | 0.16 | 0 | 990 | 1.99 | 0.95 | 0.05 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 18.50 | 1.44 | 2.93 | 2.19 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 175 | 1.75 | 0.92 | 0.08 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 19.00 | 1.15 | 2.49 | 1.82 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 1,568 | 1.61 | 0.87 | 0.12 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 19.50 | 1.54 | 1.69 | 1.62 | 1.59 | 0.00 | 0.00% | 0.08 | 0 | 259 | 0.85 | 0.79 | 0.15 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 20.00 | 1.18 | 1.33 | 1.26 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1,895 | 0.85 | 0.70 | 0.19 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 20.50 | 0.92 | 1.00 | 0.96 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 828 | 0.87 | 0.60 | 0.21 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 21.00 | 0.65 | 0.74 | 0.70 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 6,630 | 0.86 | 0.49 | 0.21 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 21.50 | 0.48 | 0.56 | 0.52 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1,526 | 0.89 | 0.39 | 0.20 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 22.00 | 0.34 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6,267 | 0.88 | 0.30 | 0.18 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 22.50 | 0.23 | 0.26 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,804 | 0.89 | 0.23 | 0.15 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 23.00 | 0.15 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4,782 | 0.90 | 0.17 | 0.13 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 23.50 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,084 | 0.92 | 0.12 | 0.10 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,104 | 0.94 | 0.09 | 0.08 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.50 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.98 | 0.06 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,575 | 0.99 | 0.04 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.27 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 1.07 | 0.02 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.25 | 0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,297 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 614 | 2.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,557 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.88 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 80 | 4.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 3.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 472 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 429 | 2.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,322 | 1.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.18 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 1.08 | -0.01 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 652 | 1.56 | -0.02 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,464 | 0.85 | -0.05 | 0.05 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 18.50 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.85 | -0.08 | 0.08 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 19.00 | 0.09 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,449 | 0.83 | -0.13 | 0.12 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 19.50 | 0.20 | 0.27 | 0.24 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,131 | 0.86 | -0.21 | 0.15 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 20.00 | 0.35 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3,984 | 0.85 | -0.30 | 0.19 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 20.50 | 0.54 | 0.60 | 0.57 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 473 | 0.87 | -0.40 | 0.21 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 21.00 | 0.75 | 0.91 | 0.83 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 1,947 | 0.88 | -0.51 | 0.21 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 21.50 | 1.07 | 1.20 | 1.14 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 740 | 0.89 | -0.61 | 0.20 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 22.00 | 1.42 | 1.56 | 1.49 | 1.54 | 0.00 | 0.00% | 0.07 | 0 | 497 | 0.91 | -0.69 | 0.18 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 22.50 | 1.80 | 1.95 | 1.88 | 1.61 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.91 | -0.77 | 0.15 | -0.08 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 23.00 | 1.83 | 2.84 | 2.34 | 2.34 | 0.00 | 0.00% | 0.10 | 0 | 3,097 | 1.71 | -0.83 | 0.13 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 23.50 | 2.36 | 3.05 | 2.71 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.47 | -0.88 | 0.10 | -0.05 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 24.00 | 2.46 | 3.60 | 3.03 | 3.16 | 0.00 | 0.00% | 0.13 | 0 | 776 | 1.69 | -0.91 | 0.08 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 24.50 | 2.28 | 4.95 | 3.62 | 3.74 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.95 | -0.94 | 0.06 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.00 | 3.35 | 4.95 | 4.15 | 3.98 | 0.00 | 0.00% | 0.17 | 0 | 544 | 2.46 | -0.96 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.50 | 2.70 | 6.60 | 4.65 | 4.56 | 0.00 | 0.00% | 0.18 | 0 | 3 | 4.03 | -0.98 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 26.00 | 4.95 | 5.80 | 5.38 | 5.18 | 0.00 | 0.00% | 0.21 | 0 | 38 | 2.50 | -0.98 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.00 | 5.35 | 7.05 | 6.20 | 6.05 | 0.00 | 0.00% | 0.23 | 0 | 29 | 3.11 | -0.99 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 28.00 | 6.20 | 8.05 | 7.13 | 7.21 | 0.00 | 0.00% | 0.25 | 0 | 100 | 3.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 29.00 | 7.40 | 8.80 | 8.10 | 11.17 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 8.10 | 10.10 | 9.10 | 9.20 | 0.00 | 0.00% | 0.30 | 0 | 38 | 3.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 31.00 | 8.40 | 12.05 | 10.23 | 9.97 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 32.00 | 10.15 | 12.30 | 11.23 | 10.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 33.00 | 10.85 | 13.40 | 12.13 | 12.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 12.95 | 14.35 | 13.65 | 14.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |