Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $15.77 as of 10/5/2026 12:00:06 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 | 6.25 | 7.15 | 6.70 | 6.44 | -2.16 | -25.12% | 0.74 | 6 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 10.00 | 4.70 | 6.20 | 5.45 | 5.53 | -0.32 | -5.47% | 0.55 | 6 | 5 | 4.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 11.00 | 3.70 | 5.40 | 4.55 | 4.55 | -2.10 | -31.58% | 0.41 | 17 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 11.50 | 3.70 | 4.45 | 4.08 | 4.14 | % | 0.35 | 16 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 12.00 | 2.72 | 4.55 | 3.64 | 3.44 | -3.27 | -48.74% | 0.30 | 27 | 6 | 4.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 12.50 | 2.80 | 3.40 | 3.10 | 3.09 | -1.81 | -36.94% | 0.25 | 26 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 13.00 | 2.33 | 2.88 | 2.61 | 2.49 | -1.90 | -43.28% | 0.20 | 2 | 2 | 1.87 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 13.50 | 1.68 | 2.54 | 2.11 | 1.99 | -0.89 | -30.91% | 0.16 | 20 | 2 | 1.97 | 0.98 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 14.00 | 0.83 | 2.28 | 1.56 | 1.56 | -0.63 | -28.77% | 0.11 | 27 | 8 | 2.13 | 0.94 | 0.10 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 14.50 | 1.02 | 1.35 | 1.19 | 1.20 | -0.34 | -22.08% | 0.08 | 62 | 44 | 1.02 | 0.86 | 0.20 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 15.00 | 0.79 | 0.83 | 0.81 | 0.82 | -0.18 | -18.00% | 0.05 | 2,612 | 56 | 0.67 | 0.73 | 0.31 | -0.05 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 15.50 | 0.48 | 0.55 | 0.52 | 0.50 | -0.18 | -26.48% | 0.03 | 706 | 115 | 0.71 | 0.56 | 0.37 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 16.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.15 | -34.10% | 0.02 | 2,005 | 463 | 0.69 | 0.38 | 0.35 | -0.05 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 16.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.12 | -42.86% | 0.01 | 1,833 | 1,705 | 0.71 | 0.24 | 0.27 | -0.05 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 17.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 2,810 | 2,205 | 0.73 | 0.14 | 0.19 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 663 | 812 | 0.80 | 0.09 | 0.12 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 979 | 3,242 | 0.85 | 0.05 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 18.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 170 | 871 | 0.96 | 0.02 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 231 | 1,045 | 0.94 | 0.01 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 19.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 465 | 1.14 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 219 | 905 | 1.14 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 110 | 1,408 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 8 | 434 | 1.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 55 | 568 | 1.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 2,738 | 1.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 217 | 1.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 50 | 2.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.38 | 0.19 | 0.02 | % | 0.01 | 2 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 7 | 4.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 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 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.01 | 36 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 12.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 144 | 3.25 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.01 | 47 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.81 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 10/5/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 142 | 0.80 | -0.02 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 87 | 184 | 0.71 | -0.06 | 0.10 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 181 | 359 | 0.66 | -0.14 | 0.20 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 15.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 1,104 | 560 | 0.66 | -0.27 | 0.31 | -0.05 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 15.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.03 | -7.90% | 0.02 | 428 | 742 | 0.66 | -0.44 | 0.37 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 16.00 | 0.61 | 0.73 | 0.67 | 0.74 | +0.11 | +17.46% | 0.04 | 205 | 2,601 | 0.69 | -0.62 | 0.35 | -0.05 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 16.50 | 0.97 | 1.10 | 1.04 | 1.13 | +0.13 | +13.00% | 0.06 | 379 | 908 | 0.69 | -0.76 | 0.27 | -0.05 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 17.00 | 1.38 | 1.91 | 1.65 | 1.57 | +0.25 | +18.94% | 0.10 | 121 | 1,635 | 1.59 | -0.86 | 0.19 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 17.50 | 1.77 | 2.33 | 2.05 | 2.05 | +0.31 | +17.82% | 0.12 | 121 | 399 | 1.67 | -0.91 | 0.12 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 18.00 | 2.32 | 2.80 | 2.56 | 2.51 | +0.31 | +14.10% | 0.14 | 96 | 226 | 1.81 | -0.95 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 18.50 | 2.59 | 3.40 | 3.00 | 3.10 | +1.05 | +51.22% | 0.16 | 1 | 32 | 2.19 | -0.98 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 19.00 | 2.99 | 3.85 | 3.42 | 3.52 | +0.92 | +35.39% | 0.18 | 12 | 48 | 2.27 | -0.98 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 19.50 | 3.60 | 4.35 | 3.98 | 3.93 | +1.03 | +35.52% | 0.20 | 1 | 22 | 2.44 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 20.00 | 3.80 | 4.85 | 4.33 | 4.50 | +0.20 | +4.66% | 0.22 | 2 | 17 | 2.59 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 20.50 | 4.70 | 5.15 | 4.93 | 5.00 | +1.42 | +39.67% | 0.24 | 3 | 4 | 2.28 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 21.00 | 4.45 | 6.40 | 5.43 | 5.45 | +1.32 | +31.97% | 0.26 | 3 | 3 | 3.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 21.50 | 5.75 | 6.15 | 5.95 | 5.88 | +1.88 | +47.00% | 0.28 | 2 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 22.00 | 5.75 | 6.65 | 6.20 | 6.48 | +0.99 | +18.04% | 0.28 | 2 | 4 | 2.66 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 22.50 | 6.35 | 7.15 | 6.75 | 6.91 | % | 0.30 | 1 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 23.00 | 6.55 | 8.10 | 7.33 | 7.30 | +1.41 | +23.94% | 0.32 | 3 | 11 | 3.94 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 23.50 | 7.00 | 9.10 | 8.05 | 7.73 | +1.24 | +19.11% | 0.34 | 3 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 24.00 | 8.25 | 9.00 | 8.63 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:57 PM EST |
| 25.00 | 9.20 | 10.00 | 9.60 | % | 0.38 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 26.00 | 9.35 | 11.15 | 10.25 | 9.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 27.00 | 10.35 | 12.10 | 11.23 | 11.21 | % | 0.42 | 7 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST | |
| 28.00 | 11.15 | 13.65 | 12.40 | 12.14 | +0.65 | +5.66% | 0.44 | 9 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 30.00 | 12.90 | 15.70 | 14.30 | % | 0.48 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 35.00 | 17.90 | 20.60 | 19.25 | % | 0.55 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST |