Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $26.88 as of 9/19/2025 9:30:25 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 | 21.35 | 22.60 | 21.98 | 12.50 | 0.00 | 0.00% | 4.40 | 0 | 1 | 9.66 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 7.50 | 19.30 | 20.75 | 20.03 | 15.50 | 0.00 | 0.00% | 2.67 | 0 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 18.80 | 19.80 | 19.30 | 16.72 | 0.00 | 0.00% | 2.41 | 0 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 9.00 | 17.20 | 19.20 | 18.20 | 14.32 | 0.00 | 0.00% | 2.02 | 0 | 8 | 4.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 9.50 | 17.25 | 18.25 | 17.75 | 13.40 | 0.00 | 0.00% | 1.87 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 15.85 | 17.60 | 16.73 | 16.38 | +3.33 | +25.52% | 1.67 | 2 | 18 | 4.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 10.50 | 16.25 | 17.25 | 16.75 | 12.40 | 0.00 | 0.00% | 1.60 | 0 | 7 | 3.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 15.00 | 16.65 | 15.83 | 15.93 | +2.93 | +22.54% | 1.44 | 20 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 11.50 | 14.45 | 16.35 | 15.40 | 11.50 | 0.00 | 0.00% | 1.34 | 0 | 10 | 4.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 12.00 | 14.65 | 14.95 | 14.80 | 9.50 | 0.00 | 0.00% | 1.23 | 0 | 57 | 3.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 12.50 | 13.85 | 15.35 | 14.60 | 11.89 | 0.00 | 0.00% | 1.17 | 0 | 29 | 2.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 13.45 | 13.95 | 13.70 | 13.59 | +3.79 | +38.68% | 1.05 | 3 | 44 | 2.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 13.50 | 12.40 | 14.00 | 13.20 | 9.50 | 0.00 | 0.00% | 0.98 | 0 | 40 | 3.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 12.70 | 13.80 | 13.25 | 10.50 | 0.00 | 0.00% | 0.95 | 0 | 40 | 2.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 14.50 | 12.05 | 13.75 | 12.90 | 12.20 | +3.55 | +41.04% | 0.89 | 4 | 30 | 2.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 11.70 | 12.60 | 12.15 | 12.06 | +2.76 | +29.68% | 0.81 | 12 | 408 | 4.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.50 | 11.25 | 12.65 | 11.95 | 10.65 | +2.25 | +26.79% | 0.77 | 42 | 4,627 | 2.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 10.80 | 10.95 | 10.88 | 10.83 | +2.83 | +35.38% | 0.68 | 101 | 1,605 | 1.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.50 | 10.30 | 10.45 | 10.38 | 10.20 | +2.25 | +28.31% | 0.63 | 69 | 661 | 2.06 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 9.80 | 9.95 | 9.88 | 10.15 | +2.65 | +35.34% | 0.58 | 133 | 1,374 | 1.95 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.50 | 9.30 | 9.45 | 9.38 | 9.31 | +2.86 | +44.35% | 0.54 | 119 | 1,274 | 1.85 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 8.80 | 9.00 | 8.90 | 8.87 | +2.57 | +40.80% | 0.49 | 189 | 2,141 | 1.74 | 0.98 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.50 | 8.30 | 8.75 | 8.53 | 8.48 | +2.69 | +46.46% | 0.46 | 49 | 832 | 1.64 | 0.98 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 7.75 | 8.00 | 7.88 | 7.85 | +2.85 | +57.00% | 0.41 | 94 | 1,313 | 1.54 | 0.97 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.50 | 7.35 | 7.50 | 7.43 | 7.35 | +2.60 | +54.74% | 0.38 | 52 | 806 | 1.45 | 0.96 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 6.85 | 7.05 | 6.95 | 6.98 | +2.83 | +68.20% | 0.35 | 588 | 2,083 | 1.48 | 0.95 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.50 | 6.40 | 6.55 | 6.48 | 6.30 | +2.55 | +68.00% | 0.32 | 127 | 779 | 1.38 | 0.94 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 5.90 | 6.05 | 5.98 | 6.00 | +2.60 | +76.48% | 0.28 | 207 | 932 | 1.32 | 0.92 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.50 | 5.45 | 5.65 | 5.55 | 5.60 | +2.64 | +89.19% | 0.26 | 88 | 383 | 1.28 | 0.90 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 5.05 | 5.20 | 5.13 | 5.20 | +2.48 | +91.18% | 0.23 | 487 | 2,260 | 1.23 | 0.88 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.50 | 4.60 | 5.00 | 4.80 | 4.53 | +2.16 | +91.14% | 0.21 | 290 | 566 | 1.26 | 0.86 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 4.20 | 4.35 | 4.28 | 4.42 | +2.65 | +149.72% | 0.19 | 513 | 705 | 1.24 | 0.84 | 0.05 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 24.00 | 3.45 | 3.60 | 3.53 | 3.53 | +1.87 | +112.66% | 0.15 | 1,488 | 1,247 | 1.25 | 0.77 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 25.00 | 2.67 | 2.91 | 2.79 | 2.88 | +1.66 | +136.07% | 0.11 | 4,741 | 2,247 | 1.26 | 0.69 | 0.08 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 2.24 | 2.37 | 2.31 | 2.37 | +1.26 | +113.52% | 0.09 | 3,892 | 1,114 | 1.30 | 0.61 | 0.08 | -0.13 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 27.00 | 1.83 | 1.96 | 1.90 | 1.88 | +1.17 | +164.79% | 0.07 | 4,658 | 120 | 1.35 | 0.53 | 0.08 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 28.00 | 1.50 | 1.61 | 1.56 | 1.53 | +0.93 | +155.00% | 0.06 | 1,206 | 65 | 1.37 | 0.45 | 0.08 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 29.00 | 1.20 | 1.40 | 1.30 | 1.28 | +0.78 | +156.00% | 0.04 | 1,723 | 92 | 1.40 | 0.38 | 0.07 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 30.00 | 0.97 | 1.04 | 1.01 | 1.02 | +0.70 | +218.75% | 0.03 | 5,925 | 2,054 | 1.44 | 0.33 | 0.07 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 31.00 | 0.78 | 0.94 | 0.86 | 0.85 | +0.44 | +107.32% | 0.03 | 944 | 102 | 1.49 | 0.28 | 0.06 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 32.00 | 0.63 | 0.74 | 0.69 | 0.72 | +0.50 | +227.28% | 0.02 | 402 | 67 | 1.51 | 0.24 | 0.05 | -0.13 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 33.00 | 0.53 | 0.66 | 0.60 | 0.60 | +0.39 | +185.72% | 0.02 | 511 | 3 | 1.57 | 0.21 | 0.05 | -0.12 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 34.00 | 0.42 | 0.56 | 0.49 | 0.45 | +0.21 | +87.50% | 0.01 | 103 | 1 | 1.60 | 0.18 | 0.04 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 35.00 | 0.40 | 0.46 | 0.43 | 0.43 | +0.32 | +290.91% | 0.01 | 2,447 | 300 | 1.65 | 0.15 | 0.04 | -0.11 | 9/19/2025 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 465 | 4.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,693 | 2.62 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 44 | 239 | 3.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.23 | +0.21 | +1,050.00% | 0.02 | 2 | 512 | 3.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 1,063 | 2.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 14.50 | 0.01 | 0.29 | 0.15 | 0.03 | -0.01 | -25.00% | 0.01 | 4 | 433 | 2.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.00 | 0.02 | 0.09 | 0.06 | 0.09 | +0.06 | +200.00% | 0.00 | 11 | 533 | 2.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 25 | 566 | 2.61 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.01 | 39 | 1,501 | 1.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 16.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 110 | 579 | 1.73 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 102 | 520 | 1.66 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 17.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 353 | 1.54 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 78 | 1,149 | 1.47 | -0.02 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 47 | 834 | 1.60 | -0.02 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 962 | 1,532 | 1.32 | -0.03 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 19.50 | 0.01 | 0.20 | 0.11 | 0.07 | -0.11 | -61.12% | 0.01 | 108 | 334 | 1.33 | -0.04 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 0.00 | 1,841 | 3,100 | 1.31 | -0.05 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 20.50 | 0.09 | 0.15 | 0.12 | 0.14 | -0.18 | -56.25% | 0.01 | 162 | 643 | 1.28 | -0.06 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.30 | -68.19% | 0.01 | 1,188 | 1,508 | 1.24 | -0.08 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.41 | -69.50% | 0.01 | 361 | 442 | 1.25 | -0.10 | 0.03 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.48 | -65.76% | 0.01 | 622 | 658 | 1.22 | -0.12 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 22.50 | 0.27 | 0.44 | 0.36 | 0.34 | -0.58 | -63.05% | 0.02 | 527 | 625 | 1.26 | -0.14 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 23.00 | 0.38 | 0.44 | 0.41 | 0.42 | -0.71 | -62.84% | 0.02 | 2,798 | 943 | 1.24 | -0.16 | 0.05 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 24.00 | 0.66 | 0.73 | 0.70 | 0.66 | -1.00 | -60.25% | 0.03 | 3,454 | 2,627 | 1.27 | -0.23 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 25.00 | 1.03 | 1.06 | 1.05 | 1.03 | -1.32 | -56.17% | 0.04 | 2,858 | 488 | 1.27 | -0.31 | 0.08 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 26.00 | 1.45 | 1.56 | 1.51 | 1.50 | -1.46 | -49.33% | 0.06 | 3,901 | 103 | 1.32 | -0.39 | 0.08 | -0.13 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 27.00 | 1.99 | 2.08 | 2.04 | 2.03 | -1.67 | -45.14% | 0.08 | 697 | 387 | 1.32 | -0.47 | 0.08 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 28.00 | 2.62 | 2.71 | 2.67 | 2.67 | % | 0.10 | 299 | 0 | 1.36 | -0.55 | 0.08 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 29.00 | 3.35 | 3.45 | 3.40 | 3.50 | % | 0.12 | 183 | 0 | 1.39 | -0.62 | 0.07 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 30.00 | 4.05 | 4.50 | 4.28 | 4.10 | -2.10 | -33.88% | 0.14 | 191 | 54 | 1.57 | -0.67 | 0.07 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 31.00 | 4.90 | 5.10 | 5.00 | 4.95 | -2.05 | -29.29% | 0.16 | 508 | 1 | 1.52 | -0.72 | 0.06 | -0.14 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 32.00 | 5.75 | 5.90 | 5.83 | 5.81 | -2.09 | -26.46% | 0.18 | 33 | 2 | 1.56 | -0.76 | 0.05 | -0.13 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 33.00 | 6.50 | 6.85 | 6.68 | 8.21 | % | 0.20 | 20 | 0 | 1.45 | -0.79 | 0.05 | -0.12 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 34.00 | 7.55 | 7.75 | 7.65 | 7.44 | % | 0.23 | 46 | 0 | 1.61 | -0.82 | 0.04 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 35.00 | 8.45 | 9.00 | 8.73 | 10.10 | -4.10 | -28.88% | 0.25 | 1 | 12 | 1.82 | -0.85 | 0.04 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |