Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $16.61 as of 9/8/2026 6:36:56 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 | 7.50 | 9.15 | 8.33 | 8.64 | +0.88 | +11.34% | 0.93 | 8 | 3 | 5.44 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 10.00 | 6.30 | 9.30 | 7.80 | 7.83 | % | 0.78 | 7 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 11.00 | 5.35 | 8.20 | 6.78 | 6.96 | +1.32 | +23.41% | 0.62 | 10 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 11.50 | 5.20 | 7.20 | 6.20 | 6.54 | % | 0.54 | 6 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 12.00 | 4.55 | 7.10 | 5.83 | 6.00 | +0.05 | +0.84% | 0.49 | 5 | 5 | 6.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 12.50 | 4.05 | 6.30 | 5.18 | 5.37 | +0.63 | +13.30% | 0.41 | 3 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 13.00 | 4.55 | 4.80 | 4.68 | 4.60 | -1.64 | -26.29% | 0.36 | 4 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 13.50 | 3.30 | 5.15 | 4.23 | 4.58 | +1.69 | +58.48% | 0.31 | 1 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 2.85 | 3.80 | 3.33 | 3.79 | +1.04 | +37.82% | 0.24 | 5 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 14.50 | 2.90 | 3.65 | 3.28 | 3.37 | +1.23 | +57.48% | 0.23 | 3 | 42 | 2.64 | 1.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 15.00 | 2.48 | 3.05 | 2.77 | 2.70 | +1.09 | +67.71% | 0.18 | 13 | 574 | 2.11 | 0.98 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 15.50 | 1.38 | 2.95 | 2.17 | 2.31 | +0.32 | +16.08% | 0.14 | 3 | 1 | 2.67 | 0.96 | 0.06 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.00 | 1.06 | 2.40 | 1.73 | 1.80 | +0.81 | +81.82% | 0.11 | 115 | 149 | 2.25 | 0.91 | 0.12 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.50 | 0.70 | 1.98 | 1.34 | 1.20 | +0.60 | +100.00% | 0.08 | 332 | 937 | 2.06 | 0.83 | 0.18 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 0.89 | 1.00 | 0.95 | 0.94 | +0.56 | +147.37% | 0.06 | 868 | 1,185 | 0.82 | 0.71 | 0.25 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.50 | 0.61 | 0.68 | 0.65 | 0.64 | +0.40 | +166.67% | 0.04 | 957 | 856 | 0.84 | 0.58 | 0.29 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 0.40 | 0.44 | 0.42 | 0.43 | +0.29 | +207.15% | 0.02 | 6,321 | 974 | 0.86 | 0.43 | 0.28 | -0.10 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.50 | 0.25 | 0.29 | 0.27 | 0.28 | +0.20 | +250.00% | 0.01 | 5,998 | 869 | 0.88 | 0.31 | 0.25 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.15 | +375.00% | 0.01 | 4,346 | 945 | 0.92 | 0.21 | 0.20 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.07 | +175.00% | 0.01 | 2,166 | 189 | 0.95 | 0.14 | 0.15 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 7,441 | 1,248 | 1.01 | 0.09 | 0.11 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 442 | 71 | 1.00 | 0.06 | 0.07 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,986 | 221 | 1.04 | 0.03 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 437 | 221 | 1.19 | 0.02 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,488 | 2,286 | 1.30 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 39 | 214 | 1.54 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 165 | 408 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 550 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 231 | 1.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 205 | 1.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 278 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 69 | 2.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 96 | 2.39 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 75 | 2.21 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 51 | 2.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 3:59:57 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 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 2.12 | 1.06 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 1.45 | 0.73 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/8/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 43 | 2.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.81 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 190 | 674 | 1.06 | -0.02 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 57 | 759 | 0.82 | -0.04 | 0.06 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.23 | -79.31% | 0.00 | 448 | 847 | 0.86 | -0.09 | 0.12 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.35 | -72.92% | 0.01 | 1,425 | 1,246 | 0.86 | -0.17 | 0.18 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.55 | -67.91% | 0.02 | 3,428 | 1,085 | 0.86 | -0.29 | 0.25 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.50 | 0.41 | 0.51 | 0.46 | 0.46 | -0.69 | -60.00% | 0.03 | 1,111 | 272 | 0.87 | -0.42 | 0.29 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 0.68 | 0.79 | 0.74 | 0.80 | -0.60 | -42.86% | 0.04 | 1,314 | 295 | 0.89 | -0.57 | 0.28 | -0.10 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.50 | 1.04 | 1.15 | 1.10 | 1.04 | -0.85 | -44.98% | 0.06 | 373 | 502 | 0.94 | -0.69 | 0.25 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.00 | 1.42 | 1.58 | 1.50 | 1.36 | -1.11 | -44.94% | 0.08 | 83 | 225 | 0.98 | -0.79 | 0.20 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.50 | 1.59 | 2.23 | 1.91 | 1.96 | -1.06 | -35.10% | 0.10 | 22 | 124 | 1.68 | -0.86 | 0.15 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 2.12 | 2.82 | 2.47 | 2.22 | -1.31 | -37.11% | 0.12 | 22 | 154 | 2.05 | -0.91 | 0.11 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.50 | 2.75 | 3.65 | 3.20 | 2.79 | -0.95 | -25.41% | 0.16 | 83 | 78 | 2.85 | -0.94 | 0.07 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 2.43 | 3.60 | 3.02 | 3.35 | -1.35 | -28.73% | 0.14 | 69 | 203 | 1.99 | -0.97 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 21.50 | 2.25 | 4.10 | 3.18 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.16 | -0.98 | 0.03 | -0.01 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 3.60 | 4.75 | 4.18 | 3.62 | -1.62 | -30.92% | 0.19 | 1 | 1 | 2.65 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 22.50 | 4.20 | 5.15 | 4.68 | 4.10 | -1.96 | -32.35% | 0.21 | 1 | 2 | 2.59 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 4.90 | 5.75 | 5.33 | 5.11 | -1.44 | -21.99% | 0.23 | 5 | 7 | 2.97 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 23.50 | 5.25 | 6.30 | 5.78 | 5.53 | -1.37 | -19.86% | 0.25 | 1 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 5.50 | 6.70 | 6.10 | 6.10 | -1.43 | -19.00% | 0.25 | 4 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 24.50 | 5.90 | 7.20 | 6.55 | 6.53 | -1.32 | -16.82% | 0.27 | 4 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 6.45 | 7.75 | 7.10 | 8.53 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 25.50 | 7.05 | 8.25 | 7.65 | 7.40 | -1.78 | -19.39% | 0.30 | 4 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 7.40 | 8.75 | 8.08 | 7.83 | -0.07 | -0.89% | 0.31 | 2 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 8.30 | 9.75 | 9.03 | 9.35 | -1.14 | -10.87% | 0.33 | 2 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 9.50 | 10.75 | 10.13 | 9.83 | -1.60 | -14.00% | 0.36 | 1 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 10.40 | 11.75 | 11.08 | 11.24 | -1.06 | -8.62% | 0.38 | 4 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 11.50 | 13.30 | 12.40 | 12.15 | -1.23 | -9.20% | 0.41 | 3 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 12.95 | 13.95 | 13.45 | 13.25 | % | 0.43 | 9 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 32.00 | 14.05 | 14.60 | 14.33 | 14.12 | +0.60 | +4.44% | 0.45 | 5 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 33.00 | 13.75 | 15.75 | 14.75 | 15.31 | +1.99 | +14.94% | 0.45 | 14 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 34.00 | 15.35 | 17.60 | 16.48 | 16.06 | % | 0.48 | 61 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 35.00 | 16.35 | 17.85 | 17.10 | 16.80 | +1.28 | +8.25% | 0.49 | 54 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |