Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $19.53 as of 8/18/2026 9:54:10 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 | 8.90 | 12.35 | 10.63 | % | 1.18 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 10.00 | 7.85 | 11.60 | 9.73 | % | 0.97 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 11.00 | 6.70 | 10.65 | 8.68 | % | 0.79 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 12.00 | 7.00 | 9.65 | 8.33 | % | 0.69 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 12.50 | 5.25 | 8.65 | 6.95 | % | 0.56 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 13.00 | 4.95 | 8.35 | 6.65 | % | 0.51 | 0 | 0 | 3.20 | 0.99 | 0.01 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 13.50 | 4.25 | 8.15 | 6.20 | % | 0.46 | 0 | 0 | 3.28 | 0.99 | 0.01 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 14.00 | 4.00 | 7.15 | 5.58 | % | 0.40 | 0 | 0 | 2.67 | 0.98 | 0.01 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 14.50 | 3.95 | 6.15 | 5.05 | % | 0.35 | 0 | 0 | 2.08 | 0.97 | 0.02 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 15.00 | 3.60 | 6.40 | 5.00 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.54 | 0.95 | 0.03 | -0.01 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 15.50 | 2.98 | 5.40 | 4.19 | 5.67 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.99 | 0.93 | 0.04 | -0.01 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 16.00 | 2.33 | 5.80 | 4.07 | 4.38 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.51 | 0.90 | 0.05 | -0.02 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 16.50 | 3.00 | 4.35 | 3.68 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.66 | 0.86 | 0.07 | -0.02 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 17.00 | 2.18 | 4.05 | 3.12 | 3.31 | -0.99 | -23.03% | 0.18 | 2 | 26 | 1.66 | 0.82 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 17.50 | 1.91 | 3.60 | 2.76 | 2.70 | -1.02 | -27.42% | 0.16 | 2 | 21 | 1.55 | 0.77 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 18.00 | 1.83 | 2.46 | 2.15 | 3.61 | 0.00 | 0.00% | 0.12 | 0 | 152 | 0.76 | 0.71 | 0.10 | -0.03 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 18.50 | 1.73 | 2.82 | 2.28 | 2.31 | -0.94 | -28.93% | 0.12 | 2 | 17 | 1.05 | 0.66 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 19.00 | 1.44 | 2.15 | 1.80 | 1.79 | -0.82 | -31.42% | 0.09 | 24 | 172 | 0.92 | 0.60 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 19.50 | 0.72 | 1.95 | 1.34 | 1.49 | -0.76 | -33.78% | 0.07 | 10 | 25 | 0.79 | 0.54 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 20.00 | 1.09 | 1.19 | 1.14 | 1.11 | -0.80 | -41.89% | 0.06 | 5,088 | 97 | 0.80 | 0.48 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 20.50 | 0.87 | 1.27 | 1.07 | 0.99 | -0.69 | -41.08% | 0.05 | 52 | 2,460 | 0.88 | 0.42 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 21.00 | 0.38 | 0.89 | 0.64 | 0.85 | -0.58 | -40.56% | 0.03 | 45 | 420 | 0.70 | 0.37 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 21.50 | 0.09 | 1.30 | 0.70 | 0.77 | -0.40 | -34.19% | 0.03 | 6 | 81 | 0.79 | 0.32 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 22.00 | 0.30 | 0.62 | 0.46 | 0.61 | -0.39 | -39.00% | 0.02 | 39 | 245 | 0.75 | 0.28 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 22.50 | 0.37 | 0.70 | 0.54 | 0.50 | -0.45 | -47.37% | 0.02 | 20 | 97 | 0.88 | 0.24 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 23.00 | 0.15 | 0.42 | 0.29 | 0.40 | -0.37 | -48.06% | 0.01 | 119 | 410 | 0.74 | 0.21 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 23.50 | 0.01 | 1.10 | 0.56 | 0.38 | -0.33 | -46.48% | 0.02 | 5 | 4 | 0.91 | 0.18 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 24.00 | 0.25 | 0.50 | 0.38 | 0.29 | -0.30 | -50.85% | 0.02 | 78 | 335 | 0.95 | 0.15 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 24.50 | 0.01 | 0.41 | 0.21 | 0.26 | -0.16 | -38.10% | 0.01 | 2 | 6 | 0.75 | 0.14 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 25.00 | 0.15 | 0.42 | 0.29 | 0.20 | -0.20 | -50.00% | 0.01 | 48 | 864 | 0.97 | 0.11 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.57 | 0.29 | 0.24 | -0.09 | -27.28% | 0.01 | 6 | 87 | 1.30 | 0.08 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.14 | -0.15 | -51.73% | 0.00 | 41 | 551 | 1.00 | 0.07 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.28 | 0.06 | 0.03 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.36 | 0.18 | 0.09 | -0.11 | -55.00% | 0.01 | 35 | 520 | 1.27 | 0.05 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.40 | 0.03 | 0.02 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.02 | 0.01 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 30.00 | 0.03 | 0.25 | 0.14 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 198 | 1.17 | 0.02 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 69 | 2.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.55 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.25 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.62 | -0.02 | 0.01 | 0.00 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 40 | 1.36 | -0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 15.00 | 0.03 | 0.20 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.83 | -0.05 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 15.50 | 0.04 | 0.28 | 0.16 | 0.12 | +0.01 | +9.10% | 0.01 | 2 | 67 | 0.82 | -0.07 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 16.00 | 0.07 | 0.16 | 0.12 | 0.07 | -0.07 | -50.00% | 0.01 | 1 | 52 | 0.69 | -0.10 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 16.50 | 0.01 | 0.24 | 0.13 | 0.22 | +0.11 | +100.00% | 0.01 | 7 | 34 | 0.57 | -0.14 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 17.00 | 0.28 | 0.38 | 0.33 | 0.32 | +0.13 | +68.43% | 0.02 | 17 | 129 | 0.76 | -0.18 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 17.50 | 0.19 | 0.51 | 0.35 | 0.40 | +0.18 | +81.82% | 0.02 | 15 | 72 | 0.67 | -0.23 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 18.00 | 0.55 | 0.64 | 0.60 | 0.55 | +0.22 | +66.67% | 0.03 | 36 | 258 | 0.75 | -0.29 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 18.50 | 0.36 | 1.31 | 0.84 | 0.79 | +0.34 | +75.56% | 0.05 | 59 | 54 | 0.78 | -0.34 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 19.00 | 0.94 | 1.10 | 1.02 | 1.01 | +0.47 | +87.04% | 0.05 | 280 | 190 | 0.77 | -0.40 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 19.50 | 1.23 | 1.42 | 1.33 | 1.27 | +0.47 | +58.75% | 0.07 | 266 | 157 | 0.80 | -0.46 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 20.00 | 1.48 | 2.03 | 1.76 | 1.54 | +0.53 | +52.48% | 0.09 | 159 | 105 | 0.89 | -0.52 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 20.50 | 1.35 | 2.51 | 1.93 | 1.63 | +0.27 | +19.86% | 0.09 | 49 | 213 | 0.80 | -0.58 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 21.00 | 1.73 | 2.88 | 2.31 | 2.18 | +0.61 | +38.86% | 0.11 | 5 | 125 | 0.82 | -0.63 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 21.50 | 2.44 | 2.83 | 2.64 | 2.73 | +1.13 | +70.63% | 0.12 | 2 | 12 | 0.90 | -0.68 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 22.00 | 2.51 | 3.80 | 3.16 | 2.91 | +0.79 | +37.27% | 0.14 | 2 | 75 | 0.84 | -0.72 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 22.50 | 2.66 | 4.20 | 3.43 | 3.05 | +0.59 | +23.99% | 0.15 | 20 | 5 | 1.35 | -0.76 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 23.00 | 2.88 | 4.70 | 3.79 | 3.57 | +0.75 | +26.60% | 0.16 | 5 | 13 | 1.43 | -0.79 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 23.50 | 3.15 | 5.65 | 4.40 | 3.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.80 | -0.82 | 0.07 | -0.03 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 24.00 | 4.45 | 5.85 | 5.15 | 4.58 | +0.95 | +26.18% | 0.21 | 14 | 31 | 1.68 | -0.85 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 24.50 | 4.75 | 6.55 | 5.65 | % | 0.23 | 0 | 0 | 1.88 | -0.86 | 0.06 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 25.00 | 4.70 | 6.20 | 5.45 | 4.45 | 0.00 | 0.00% | 0.22 | 0 | 64 | 1.37 | -0.89 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 25.50 | 5.00 | 7.40 | 6.20 | % | 0.24 | 0 | 0 | 1.92 | -0.92 | 0.04 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 26.00 | 6.25 | 7.90 | 7.08 | 6.43 | +1.08 | +20.19% | 0.27 | 1 | 53 | 1.99 | -0.93 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 26.50 | 5.80 | 8.20 | 7.00 | % | 0.26 | 0 | 0 | 1.91 | -0.94 | 0.03 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 27.00 | 6.85 | 8.30 | 7.58 | 7.08 | -0.12 | -1.67% | 0.28 | 1 | 1 | 1.68 | -0.95 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 28.00 | 6.95 | 9.50 | 8.23 | % | 0.29 | 0 | 0 | 1.94 | -0.97 | 0.02 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 29.00 | 8.70 | 10.60 | 9.65 | % | 0.33 | 0 | 0 | 2.11 | -0.98 | 0.01 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 30.00 | 8.90 | 11.85 | 10.38 | 9.40 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.39 | -0.98 | 0.01 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 31.00 | 9.40 | 13.30 | 11.35 | % | 0.37 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 35.00 | 13.80 | 16.70 | 15.25 | 15.26 | % | 0.44 | 1 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |