Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $19.24 as of 7/18/2025 3:29:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 14.45 | 14.08 | 12.45 | 0.00 | 0.00% | 2.82 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 7.50 | 11.15 | 11.55 | 11.35 | 10.50 | 0.00 | 0.00% | 1.51 | 0 | 7 | 3.33 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 8.00 | 10.20 | 11.45 | 10.83 | 11.42 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.19 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 9.00 | 9.35 | 11.05 | 10.20 | % | 1.13 | 0 | 0 | 3.35 | 0.99 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 10.00 | 8.65 | 9.15 | 8.90 | 9.43 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.98 | 0.97 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 10.50 | 8.35 | 8.70 | 8.53 | % | 0.81 | 0 | 0 | 1.86 | 0.96 | 0.01 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 11.00 | 6.95 | 9.30 | 8.13 | 7.60 | -0.65 | -7.88% | 0.74 | 1 | 13 | 1.65 | 0.95 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 11.50 | 6.75 | 7.90 | 7.33 | % | 0.64 | 0 | 0 | 2.47 | 0.93 | 0.02 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 12.00 | 6.90 | 7.40 | 7.15 | 6.79 | +2.11 | +45.09% | 0.60 | 10 | 27 | 1.57 | 0.93 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 12.50 | 6.60 | 7.65 | 7.13 | 6.80 | 0.00 | 0.00% | 0.57 | 0 | 26 | 1.48 | 0.91 | 0.02 | -0.02 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 13.00 | 4.85 | 7.10 | 5.98 | 6.65 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.96 | 0.89 | 0.03 | -0.02 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 13.50 | 5.80 | 6.20 | 6.00 | 3.21 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.25 | 0.87 | 0.03 | -0.02 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 14.00 | 5.25 | 6.20 | 5.73 | 5.37 | -0.28 | -4.96% | 0.41 | 2 | 91 | 2.26 | 0.85 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 14.50 | 5.05 | 5.25 | 5.15 | 4.80 | +0.30 | +6.67% | 0.36 | 1 | 30 | 1.08 | 0.82 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 15.00 | 4.40 | 5.95 | 5.18 | 4.99 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.86 | 0.80 | 0.04 | -0.03 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 15.50 | 4.40 | 4.85 | 4.63 | 4.30 | -0.55 | -11.34% | 0.30 | 16 | 163 | 1.19 | 0.77 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 16.00 | 3.60 | 4.85 | 4.23 | 4.00 | -0.86 | -17.70% | 0.26 | 30 | 1,994 | 1.10 | 0.75 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 16.50 | 2.65 | 4.00 | 3.33 | 3.50 | -0.51 | -12.72% | 0.20 | 2 | 4,145 | 0.84 | 0.72 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 17.00 | 3.55 | 3.90 | 3.73 | 3.60 | -0.20 | -5.27% | 0.22 | 16 | 664 | 1.19 | 0.69 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 17.50 | 3.25 | 4.25 | 3.75 | 3.24 | -0.46 | -12.44% | 0.21 | 26 | 252 | 1.35 | 0.66 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 18.00 | 3.05 | 3.20 | 3.13 | 3.10 | -0.39 | -11.18% | 0.17 | 503 | 1,334 | 1.15 | 0.63 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 18.50 | 2.66 | 3.00 | 2.83 | 2.97 | -0.18 | -5.72% | 0.15 | 697 | 109 | 1.12 | 0.60 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 19.00 | 2.56 | 2.86 | 2.71 | 2.71 | -0.34 | -11.15% | 0.14 | 4,506 | 195 | 1.17 | 0.57 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 19.50 | 2.45 | 2.91 | 2.68 | 2.55 | -0.21 | -7.61% | 0.14 | 27 | 28 | 1.24 | 0.54 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 20.00 | 2.10 | 2.38 | 2.24 | 2.49 | -0.21 | -7.78% | 0.11 | 121 | 269 | 1.14 | 0.52 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 20.50 | 2.10 | 2.29 | 2.20 | 1.90 | -0.53 | -21.82% | 0.11 | 70 | 101 | 1.19 | 0.49 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 21.00 | 1.78 | 2.12 | 1.95 | 1.95 | -0.31 | -13.72% | 0.09 | 21 | 66 | 1.16 | 0.46 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 21.50 | 1.48 | 2.45 | 1.97 | 1.65 | % | 0.09 | 10 | 0 | 1.23 | 0.44 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST | |
| 22.00 | 1.66 | 1.90 | 1.78 | 1.55 | -0.40 | -20.52% | 0.08 | 16 | 59 | 1.22 | 0.42 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 22.50 | 1.52 | 1.88 | 1.70 | 1.65 | -0.26 | -13.62% | 0.08 | 14 | 37 | 1.19 | 0.40 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 23.00 | 1.34 | 1.98 | 1.66 | 1.49 | -0.07 | -4.49% | 0.07 | 7 | 20 | 1.28 | 0.38 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 23.50 | 1.33 | 1.52 | 1.43 | % | 0.06 | 0 | 0 | 1.23 | 0.35 | 0.05 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 24.00 | 1.09 | 1.48 | 1.29 | 1.41 | -0.20 | -12.43% | 0.05 | 19 | 15 | 1.21 | 0.34 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 24.50 | 1.13 | 1.40 | 1.27 | % | 0.05 | 0 | 0 | 1.25 | 0.32 | 0.05 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 25.00 | 0.96 | 1.29 | 1.13 | 1.15 | 0.00 | 0.00% | 0.05 | 10 | 34 | 1.23 | 0.30 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 26.00 | 0.92 | 1.12 | 1.02 | % | 0.04 | 0 | 0 | 1.25 | 0.27 | 0.05 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 27.00 | 0.80 | 1.01 | 0.91 | 0.76 | % | 0.03 | 5 | 0 | 1.27 | 0.24 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST | |
| 28.00 | 0.70 | 1.10 | 0.90 | % | 0.03 | 0 | 0 | 1.35 | 0.22 | 0.04 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 29.00 | 0.61 | 0.88 | 0.75 | % | 0.03 | 0 | 0 | 1.26 | 0.19 | 0.04 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 30.00 | 0.52 | 0.84 | 0.68 | 0.62 | -0.12 | -16.22% | 0.02 | 11 | 30 | 1.28 | 0.18 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 31.00 | 0.47 | 0.75 | 0.61 | % | 0.02 | 0 | 0 | 1.36 | 0.15 | 0.03 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 32.00 | 0.41 | 0.58 | 0.50 | % | 0.02 | 0 | 0 | 1.32 | 0.14 | 0.03 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.49 | 0.12 | 0.03 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.10 | 0.02 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 35.00 | 0.28 | 0.43 | 0.36 | % | 0.01 | 0 | 0 | 1.37 | 0.10 | 0.02 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.49 | 0.08 | 0.02 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.55 | 0.07 | 0.02 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.60 | 0.06 | 0.02 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.63 | 0.06 | 0.02 | -0.01 | 7/18/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.93 | -0.01 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.25 | 0.63 | % | 0.07 | 0 | 0 | 2.90 | -0.01 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.49 | -0.03 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.49 | -0.04 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 11.00 | 0.06 | 0.25 | 0.16 | 0.16 | -0.12 | -42.86% | 0.01 | 7 | 34 | 1.15 | -0.05 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 11.50 | 0.19 | 0.24 | 0.22 | 0.28 | -0.05 | -15.16% | 0.02 | 6 | 203 | 1.08 | -0.07 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 12.00 | 0.25 | 0.87 | 0.56 | 0.29 | -0.03 | -9.38% | 0.05 | 11 | 346 | 1.36 | -0.07 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 12.50 | 0.32 | 0.44 | 0.38 | 0.34 | -0.34 | -50.00% | 0.03 | 11 | 18 | 1.16 | -0.09 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 13.00 | 0.40 | 0.53 | 0.47 | 0.45 | -0.02 | -4.26% | 0.04 | 1 | 184 | 1.18 | -0.11 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 13.50 | 0.50 | 0.58 | 0.54 | 0.53 | -0.21 | -28.38% | 0.04 | 9 | 32 | 1.17 | -0.13 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 14.00 | 0.61 | 0.67 | 0.64 | 0.70 | +0.01 | +1.45% | 0.05 | 20 | 169 | 1.16 | -0.15 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 14.50 | 0.74 | 0.81 | 0.78 | 0.85 | -0.08 | -8.61% | 0.05 | 15 | 102 | 1.16 | -0.18 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 15.00 | 0.89 | 1.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0.06 | 3 | 53 | 1.17 | -0.20 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 15.50 | 1.02 | 1.18 | 1.10 | 1.06 | -0.03 | -2.76% | 0.07 | 39 | 151 | 1.18 | -0.23 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 16.00 | 0.77 | 1.58 | 1.18 | 1.41 | +0.11 | +8.47% | 0.07 | 38 | 126 | 1.11 | -0.25 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 16.50 | 1.25 | 1.63 | 1.44 | 1.73 | +0.03 | +1.77% | 0.09 | 1 | 207 | 1.14 | -0.28 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 17.00 | 1.67 | 1.78 | 1.73 | 1.70 | -0.09 | -5.03% | 0.10 | 1,079 | 1,508 | 1.18 | -0.31 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 17.50 | 1.40 | 2.08 | 1.74 | 2.32 | +0.36 | +18.37% | 0.10 | 4 | 13 | 1.08 | -0.34 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 18.00 | 2.03 | 2.36 | 2.20 | 2.22 | +0.04 | +1.84% | 0.12 | 78 | 709 | 1.17 | -0.37 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 18.50 | 2.44 | 2.59 | 2.52 | 2.50 | +0.03 | +1.22% | 0.14 | 28 | 3 | 1.20 | -0.40 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 19.00 | 2.70 | 2.86 | 2.78 | 2.68 | -0.05 | -1.84% | 0.15 | 12 | 11 | 1.19 | -0.43 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 19.50 | 2.59 | 3.35 | 2.97 | 3.30 | +0.10 | +3.13% | 0.15 | 14 | 14 | 1.15 | -0.46 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 20.00 | 3.30 | 3.55 | 3.43 | % | 0.17 | 0 | 0 | 1.21 | -0.48 | 0.06 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 20.50 | 2.94 | 4.90 | 3.92 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.30 | -0.51 | 0.06 | -0.04 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 21.00 | 4.00 | 4.85 | 4.43 | % | 0.21 | 0 | 0 | 1.37 | -0.54 | 0.06 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 21.50 | 4.35 | 5.55 | 4.95 | % | 0.23 | 0 | 0 | 1.43 | -0.56 | 0.06 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 22.00 | 3.75 | 5.25 | 4.50 | 5.13 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.08 | -0.58 | 0.06 | -0.04 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 22.50 | 5.10 | 6.45 | 5.78 | % | 0.26 | 0 | 0 | 1.50 | -0.60 | 0.05 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 23.00 | 4.90 | 5.85 | 5.38 | % | 0.23 | 0 | 0 | 1.96 | -0.62 | 0.05 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 23.50 | 4.90 | 6.10 | 5.50 | % | 0.23 | 0 | 0 | 1.01 | -0.65 | 0.05 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 24.00 | 5.80 | 6.60 | 6.20 | 6.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.44 | -0.66 | 0.05 | -0.04 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 24.50 | 6.70 | 7.95 | 7.33 | % | 0.30 | 0 | 0 | 1.51 | -0.68 | 0.05 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 25.00 | 6.05 | 8.10 | 7.08 | 7.55 | +0.30 | +4.14% | 0.28 | 25 | 5 | 1.11 | -0.70 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 26.00 | 7.90 | 8.95 | 8.43 | % | 0.32 | 0 | 0 | 1.83 | -0.73 | 0.05 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 27.00 | 7.80 | 9.65 | 8.73 | % | 0.32 | 0 | 0 | 2.14 | -0.76 | 0.04 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 28.00 | 8.90 | 10.05 | 9.48 | % | 0.34 | 0 | 0 | 1.70 | -0.78 | 0.04 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 29.00 | 9.90 | 11.75 | 10.83 | % | 0.37 | 0 | 0 | 2.08 | -0.81 | 0.04 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 30.00 | 10.65 | 12.00 | 11.33 | % | 0.38 | 0 | 0 | 1.87 | -0.82 | 0.03 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 31.00 | 11.85 | 12.80 | 12.33 | % | 0.40 | 0 | 0 | 2.27 | -0.85 | 0.03 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 32.00 | 12.40 | 14.65 | 13.53 | % | 0.42 | 0 | 0 | 1.80 | -0.86 | 0.03 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 33.00 | 13.25 | 14.65 | 13.95 | % | 0.42 | 0 | 0 | 1.72 | -0.88 | 0.03 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 34.00 | 14.80 | 16.10 | 15.45 | % | 0.45 | 0 | 0 | 1.31 | -0.90 | 0.02 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 35.00 | 15.50 | 16.60 | 16.05 | % | 0.46 | 0 | 0 | 2.33 | -0.90 | 0.02 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 36.00 | 17.20 | 18.45 | 17.83 | % | 0.50 | 0 | 0 | 2.48 | -0.92 | 0.02 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 37.00 | 16.80 | 18.55 | 17.68 | % | 0.48 | 0 | 0 | 1.58 | -0.93 | 0.02 | -0.02 | 7/18/2025 4:00:06 PM EST | |||
| 38.00 | 19.15 | 19.50 | 19.33 | % | 0.51 | 0 | 0 | 2.36 | -0.94 | 0.02 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 39.00 | 20.05 | 20.60 | 20.33 | % | 0.52 | 0 | 0 | 1.93 | -0.94 | 0.02 | -0.01 | 7/18/2025 4:00:06 PM EST |