Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $16.25 as of 7/27/2026 6:07:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.25 | 9.60 | 8.43 | 8.15 | % | 0.77 | 4 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 11.50 | 6.75 | 8.50 | 7.63 | % | 0.66 | 0 | 0 | 2.84 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 12.00 | 6.25 | 8.20 | 7.23 | 7.15 | % | 0.60 | 2 | 0 | 2.98 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 12.50 | 5.75 | 7.55 | 6.65 | % | 0.53 | 0 | 0 | 2.57 | 0.98 | 0.01 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 13.00 | 5.30 | 7.05 | 6.18 | 3.71 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.40 | 0.97 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 14.00 | 4.35 | 6.10 | 5.23 | % | 0.37 | 0 | 0 | 2.15 | 0.94 | 0.03 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 14.50 | 3.90 | 6.00 | 4.95 | 4.25 | +1.46 | +52.33% | 0.34 | 4 | 3 | 2.46 | 0.92 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 15.00 | 3.85 | 5.15 | 4.50 | 4.10 | +1.15 | +38.99% | 0.30 | 2 | 15 | 1.89 | 0.90 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 15.50 | 3.00 | 4.85 | 3.93 | 2.31 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.96 | 0.87 | 0.05 | -0.04 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 16.00 | 3.00 | 4.35 | 3.68 | 3.44 | +1.84 | +115.00% | 0.23 | 6 | 52 | 1.79 | 0.84 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 16.50 | 3.05 | 4.00 | 3.53 | 3.09 | +1.78 | +135.88% | 0.21 | 31 | 67 | 1.19 | 0.80 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 17.00 | 2.83 | 4.20 | 3.52 | 2.95 | +1.86 | +170.65% | 0.21 | 182 | 2,199 | 2.23 | 0.77 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 17.50 | 2.66 | 2.91 | 2.79 | 2.64 | +1.74 | +193.34% | 0.16 | 296 | 342 | 1.23 | 0.72 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 18.00 | 2.41 | 2.55 | 2.48 | 2.57 | +1.81 | +238.16% | 0.14 | 179 | 139 | 1.24 | 0.68 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 18.50 | 2.08 | 2.19 | 2.14 | 2.15 | +1.48 | +220.90% | 0.12 | 244 | 139 | 1.20 | 0.64 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 19.00 | 1.86 | 1.98 | 1.92 | 1.94 | +1.43 | +280.40% | 0.10 | 2,952 | 143 | 1.24 | 0.59 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 19.50 | 1.60 | 1.72 | 1.66 | 1.65 | +1.20 | +266.67% | 0.09 | 583 | 76 | 1.23 | 0.54 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 20.00 | 1.36 | 1.47 | 1.42 | 1.47 | +1.09 | +286.85% | 0.07 | 798 | 1,023 | 1.21 | 0.50 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 20.50 | 1.15 | 1.34 | 1.25 | 1.25 | +0.96 | +331.04% | 0.06 | 303 | 170 | 1.22 | 0.45 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 21.00 | 1.02 | 1.17 | 1.10 | 1.05 | +0.80 | +320.00% | 0.05 | 592 | 398 | 1.24 | 0.41 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 21.50 | 0.87 | 0.99 | 0.93 | 0.94 | +0.55 | +141.03% | 0.04 | 130 | 99 | 1.23 | 0.36 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 22.00 | 0.76 | 0.82 | 0.79 | 0.76 | +0.64 | +533.34% | 0.04 | 607 | 195 | 1.23 | 0.32 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 22.50 | 0.68 | 0.75 | 0.72 | 0.72 | +0.45 | +166.67% | 0.03 | 259 | 59 | 1.26 | 0.28 | 0.08 | -0.06 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 23.00 | 0.51 | 0.60 | 0.56 | 0.59 | +0.45 | +321.43% | 0.02 | 397 | 152 | 1.21 | 0.25 | 0.08 | -0.06 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 23.50 | 0.17 | 0.51 | 0.34 | 0.45 | +0.35 | +350.00% | 0.01 | 34 | 53 | 1.06 | 0.21 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 24.00 | 0.33 | 0.42 | 0.38 | 0.40 | +0.27 | +207.70% | 0.02 | 261 | 152 | 1.19 | 0.18 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 24.50 | 0.05 | 0.42 | 0.24 | 0.34 | +0.25 | +277.78% | 0.01 | 32 | 72 | 1.04 | 0.15 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 25.00 | 0.26 | 0.32 | 0.29 | 0.30 | +0.24 | +400.00% | 0.01 | 356 | 301 | 1.25 | 0.13 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 25.50 | 0.19 | 0.32 | 0.26 | 0.14 | +0.08 | +133.34% | 0.01 | 66 | 133 | 1.11 | 0.11 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.20 | +0.14 | +233.34% | 0.00 | 112 | 225 | 1.29 | 0.10 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 26.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.13 | +185.72% | 0.01 | 8 | 59 | 1.15 | 0.08 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 27.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.34 | -72.34% | 0.01 | 50 | 70 | 1.23 | 0.07 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 12 | 108 | 1.26 | 0.05 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 28.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.40 | -78.44% | 0.00 | 18 | 102 | 1.30 | 0.05 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 29.00 | 0.05 | 0.12 | 0.09 | 0.08 | +0.04 | +100.00% | 0.00 | 70 | 73 | 1.29 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 82 | 113 | 1.24 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.75 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 32 | 1.77 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 99 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 11.50 | 0.00 | 1.60 | 0.80 | % | 0.07 | 0 | 0 | 4.41 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.10 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.90 | -0.02 | 0.01 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 13.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.21 | -91.31% | 0.00 | 50 | 28 | 1.18 | -0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 14.00 | 0.05 | 0.16 | 0.11 | 0.15 | -0.30 | -66.67% | 0.01 | 4 | 166 | 1.25 | -0.06 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | 0.14 | -0.43 | -75.44% | 0.02 | 17 | 45 | 1.89 | -0.08 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.63 | -75.91% | 0.01 | 51 | 654 | 1.23 | -0.10 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 15.50 | 0.22 | 0.65 | 0.44 | 0.38 | -0.62 | -62.00% | 0.03 | 42 | 32 | 1.44 | -0.13 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 16.00 | 0.17 | 0.42 | 0.30 | 0.30 | -0.93 | -75.61% | 0.02 | 168 | 334 | 1.14 | -0.16 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 16.50 | 0.45 | 0.62 | 0.54 | 0.50 | -1.15 | -69.70% | 0.03 | 90 | 91 | 1.29 | -0.20 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 17.00 | 0.60 | 0.67 | 0.64 | 0.65 | -1.09 | -62.65% | 0.04 | 247 | 412 | 1.26 | -0.23 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 17.50 | 0.69 | 0.94 | 0.82 | 0.97 | -1.15 | -54.25% | 0.05 | 181 | 262 | 1.27 | -0.28 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 18.00 | 0.86 | 1.04 | 0.95 | 1.00 | -1.49 | -59.84% | 0.05 | 463 | 253 | 1.23 | -0.32 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 18.50 | 1.09 | 1.33 | 1.21 | 1.18 | -1.70 | -59.03% | 0.07 | 280 | 98 | 1.27 | -0.36 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 19.00 | 1.29 | 1.48 | 1.39 | 1.40 | -1.72 | -55.13% | 0.07 | 215 | 67 | 1.22 | -0.41 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 19.50 | 1.53 | 1.74 | 1.64 | 1.93 | -1.37 | -41.52% | 0.08 | 27 | 119 | 1.22 | -0.46 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 20.00 | 1.80 | 2.12 | 1.96 | 2.38 | -1.74 | -42.24% | 0.10 | 41 | 97 | 1.25 | -0.50 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 20.50 | 2.08 | 2.28 | 2.18 | 2.60 | -1.23 | -32.12% | 0.11 | 8 | 29 | 1.19 | -0.55 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 21.00 | 2.45 | 2.67 | 2.56 | 3.08 | -1.77 | -36.50% | 0.12 | 9 | 186 | 1.23 | -0.59 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 21.50 | 2.83 | 3.10 | 2.97 | 3.43 | -2.05 | -37.41% | 0.14 | 1 | 13 | 1.27 | -0.64 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 22.00 | 3.10 | 3.45 | 3.28 | 3.35 | -1.27 | -27.49% | 0.15 | 13 | 58 | 1.27 | -0.68 | 0.09 | -0.07 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 22.50 | 3.55 | 3.85 | 3.70 | 3.92 | -1.73 | -30.62% | 0.16 | 3 | 120 | 1.27 | -0.72 | 0.08 | -0.06 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 23.00 | 3.85 | 4.25 | 4.05 | 4.60 | -1.48 | -24.35% | 0.18 | 28 | 70 | 1.20 | -0.75 | 0.08 | -0.06 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 23.50 | 4.20 | 5.40 | 4.80 | 6.66 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.60 | -0.79 | 0.07 | -0.05 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 24.00 | 4.55 | 5.80 | 5.18 | 5.55 | -1.36 | -19.69% | 0.22 | 18 | 52 | 1.37 | -0.82 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 24.50 | 4.65 | 6.30 | 5.48 | 8.25 | 0.00 | 0.00% | 0.22 | 0 | 23 | 2.11 | -0.85 | 0.06 | -0.04 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 25.00 | 5.50 | 6.75 | 6.13 | 6.31 | -2.36 | -27.22% | 0.25 | 5 | 36 | 2.15 | -0.87 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 25.50 | 5.50 | 7.50 | 6.50 | 8.62 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.48 | -0.89 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 26.00 | 6.35 | 7.50 | 6.93 | 6.97 | -2.73 | -28.15% | 0.27 | 7 | 41 | 2.09 | -0.90 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 26.50 | 6.90 | 8.25 | 7.58 | 7.70 | -1.57 | -16.94% | 0.29 | 2 | 2 | 2.38 | -0.92 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 27.00 | 7.40 | 8.90 | 8.15 | 8.15 | -2.63 | -24.40% | 0.30 | 4 | 7 | 2.63 | -0.93 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 27.50 | 7.75 | 9.20 | 8.48 | 8.67 | -1.84 | -17.51% | 0.31 | 2 | 2 | 2.49 | -0.95 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 28.00 | 8.40 | 9.85 | 9.13 | 9.18 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.72 | -0.95 | 0.02 | -0.02 | 7/13/2026 | 7/27/2026 4:00:08 PM EST |
| 29.00 | 9.40 | 10.85 | 10.13 | 11.95 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.81 | -0.97 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 10.35 | 11.80 | 11.08 | 11.45 | -1.29 | -10.13% | 0.37 | 2 | 1 | 2.94 | -0.98 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 31.00 | 11.30 | 12.80 | 12.05 | 12.21 | -1.80 | -12.85% | 0.39 | 1 | 0 | 3.05 | -0.99 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 32.00 | 12.30 | 13.80 | 13.05 | % | 0.41 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 35.00 | 15.30 | 16.80 | 16.05 | 17.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |