Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $16.49 as of 9/3/2026 3:17:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.90 | 8.35 | 7.63 | 7.53 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 10.00 | 5.80 | 7.90 | 6.85 | % | 0.68 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 11.00 | 4.80 | 6.70 | 5.75 | 5.64 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 11.50 | 4.45 | 6.70 | 5.58 | % | 0.49 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 12.00 | 4.05 | 5.95 | 5.00 | 5.95 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 12.50 | 3.30 | 5.30 | 4.30 | 4.74 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 13.00 | 3.05 | 4.75 | 3.90 | 6.24 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.71 | 1.00 | 0.01 | 0.00 | 8/25/2026 | 9/3/2026 3:59:55 PM EST |
| 13.50 | 2.99 | 4.35 | 3.67 | 2.89 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.61 | 0.99 | 0.02 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 14.00 | 2.05 | 3.30 | 2.68 | 2.75 | -0.35 | -11.29% | 0.19 | 1 | 1 | 1.63 | 0.97 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 14.50 | 1.92 | 2.95 | 2.44 | 1.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.64 | 0.93 | 0.08 | -0.01 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 15.00 | 1.66 | 2.44 | 2.05 | 1.85 | +0.16 | +9.47% | 0.14 | 1 | 524 | 1.42 | 0.87 | 0.12 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 15.50 | 1.29 | 1.71 | 1.50 | 1.99 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | 0.79 | 0.16 | -0.03 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 16.00 | 0.85 | 1.25 | 1.05 | 1.04 | +0.02 | +1.97% | 0.07 | 9 | 69 | 0.51 | 0.71 | 0.20 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 16.50 | 0.65 | 0.86 | 0.76 | 0.75 | -0.01 | -1.32% | 0.05 | 280 | 240 | 0.59 | 0.60 | 0.24 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 17.00 | 0.50 | 0.64 | 0.57 | 0.53 | +0.06 | +12.77% | 0.03 | 867 | 360 | 0.65 | 0.48 | 0.25 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 17.50 | 0.24 | 0.39 | 0.32 | 0.34 | +0.01 | +3.03% | 0.02 | 219 | 424 | 0.58 | 0.36 | 0.23 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 18.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 295 | 323 | 0.64 | 0.26 | 0.20 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 18.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 147 | 390 | 0.62 | 0.19 | 0.16 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 157 | 883 | 0.63 | 0.14 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 19.50 | 0.05 | 0.12 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 23 | 185 | 0.74 | 0.10 | 0.10 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 128 | 1,256 | 0.63 | 0.08 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.18 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 71 | 114 | 1.13 | 0.03 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 219 | 0.90 | 0.03 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 107 | 172 | 0.89 | 0.02 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 2,287 | 0.85 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 215 | 1.28 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 5 | 392 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.13 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 282 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 79 | 2.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.77 | 0.39 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.76 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.96 | 0.48 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 35 | 3.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.75 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.12 | +0.10 | +500.00% | 0.01 | 1 | 43 | 1.71 | -0.01 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.98 | -0.03 | 0.04 | -0.01 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.14 | -0.07 | 0.08 | -0.01 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 29 | 620 | 0.61 | -0.13 | 0.12 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 15.50 | 0.04 | 0.18 | 0.11 | 0.16 | -0.07 | -30.44% | 0.01 | 32 | 669 | 0.54 | -0.21 | 0.16 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 16.00 | 0.23 | 0.54 | 0.39 | 0.27 | -0.14 | -34.15% | 0.02 | 110 | 585 | 0.74 | -0.29 | 0.20 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 16.50 | 0.33 | 0.51 | 0.42 | 0.46 | -0.19 | -29.24% | 0.03 | 250 | 879 | 0.58 | -0.40 | 0.24 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 17.00 | 0.59 | 0.76 | 0.68 | 0.72 | -0.16 | -18.19% | 0.04 | 409 | 387 | 0.59 | -0.52 | 0.25 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 17.50 | 0.67 | 1.34 | 1.01 | 1.05 | -0.16 | -13.23% | 0.06 | 70 | 180 | 0.95 | -0.64 | 0.23 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 18.00 | 1.15 | 1.64 | 1.40 | 1.45 | -0.20 | -12.13% | 0.08 | 5 | 269 | 0.93 | -0.74 | 0.20 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 18.50 | 0.93 | 2.32 | 1.63 | 1.81 | -0.14 | -7.18% | 0.09 | 10 | 501 | 1.27 | -0.81 | 0.16 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 19.00 | 1.77 | 3.10 | 2.44 | 2.34 | -0.34 | -12.69% | 0.13 | 2 | 281 | 1.72 | -0.86 | 0.12 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 19.50 | 1.99 | 3.25 | 2.62 | 2.82 | -0.26 | -8.45% | 0.13 | 15 | 127 | 1.46 | -0.90 | 0.10 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 20.00 | 2.28 | 3.75 | 3.02 | 3.31 | -0.29 | -8.06% | 0.15 | 10 | 150 | 1.59 | -0.92 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 20.50 | 3.50 | 4.25 | 3.88 | 3.74 | -0.46 | -10.96% | 0.19 | 1 | 78 | 1.71 | -0.97 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 21.00 | 3.95 | 4.65 | 4.30 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 203 | 1.69 | -0.97 | 0.03 | -0.01 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 21.50 | 3.60 | 5.25 | 4.43 | 4.85 | -0.07 | -1.43% | 0.21 | 5 | 16 | 1.92 | -0.98 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 22.00 | 4.85 | 5.95 | 5.40 | 5.24 | -0.49 | -8.56% | 0.25 | 10 | 8 | 2.28 | -0.99 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 22.50 | 4.65 | 5.95 | 5.30 | 6.06 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.22 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 23.00 | 5.65 | 7.15 | 6.40 | 6.55 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.72 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 23.50 | 6.50 | 7.10 | 6.80 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 24.00 | 6.40 | 8.05 | 7.23 | 7.53 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.78 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 24.50 | 7.15 | 8.65 | 7.90 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 25.00 | 7.70 | 9.35 | 8.53 | 8.53 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 25.50 | 8.15 | 9.65 | 8.90 | 9.18 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 26.00 | 8.65 | 10.15 | 9.40 | 7.90 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.25 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:55 PM EST |
| 27.00 | 9.65 | 11.15 | 10.40 | 10.49 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 28.00 | 10.20 | 12.40 | 11.30 | 11.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 29.00 | 11.15 | 13.30 | 12.23 | 12.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:55 PM EST |
| 30.00 | 12.15 | 13.80 | 12.98 | 13.38 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:55 PM EST |
| 31.00 | 13.20 | 15.40 | 14.30 | % | 0.46 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 32.00 | 14.20 | 16.15 | 15.18 | 13.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:55 PM EST |
| 33.00 | 15.20 | 17.40 | 16.30 | 13.32 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 3:59:55 PM EST |
| 34.00 | 16.20 | 18.45 | 17.33 | % | 0.51 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 35.00 | 17.20 | 19.40 | 18.30 | 15.52 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 3:59:55 PM EST |