Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $20.23 as of 8/12/2026 3:34:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.90 | 11.80 | 10.85 | 10.68 | -0.22 | -2.02% | 1.08 | 2 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 10.50 | 9.30 | 11.30 | 10.30 | 10.30 | -0.03 | -0.29% | 0.98 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 11.00 | 8.80 | 10.90 | 9.85 | 9.89 | +0.65 | +7.04% | 0.90 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 11.50 | 8.20 | 10.90 | 9.55 | 9.59 | +0.83 | +9.48% | 0.83 | 2 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 12.00 | 7.85 | 10.40 | 9.13 | 8.87 | +0.53 | +6.36% | 0.76 | 1 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 12.50 | 7.45 | 10.00 | 8.73 | 8.68 | +0.82 | +10.44% | 0.70 | 2 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 13.00 | 7.35 | 9.15 | 8.25 | 8.28 | +0.33 | +4.16% | 0.63 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 13.50 | 7.05 | 8.65 | 7.85 | 7.65 | +0.20 | +2.69% | 0.58 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 14.00 | 6.65 | 8.10 | 7.38 | 7.37 | +1.07 | +16.99% | 0.53 | 3 | 12 | 8.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 14.50 | 5.30 | 8.00 | 6.65 | 5.98 | 0.00 | 0.00% | 0.46 | 0 | 1 | 9.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:04 AM EST |
| 15.00 | 5.75 | 7.15 | 6.45 | 6.20 | +0.72 | +13.14% | 0.43 | 1 | 29 | 7.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 15.50 | 4.25 | 6.90 | 5.58 | 4.49 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 16.00 | 4.05 | 5.65 | 4.85 | 5.16 | +0.41 | +8.64% | 0.30 | 20 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 16.50 | 4.50 | 5.35 | 4.93 | 3.93 | 0.00 | 0.00% | 0.30 | 0 | 36 | 5.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 17.00 | 3.15 | 4.25 | 3.70 | 4.00 | +0.42 | +11.74% | 0.22 | 1,701 | 1,734 | 4.79 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 17.50 | 2.75 | 4.30 | 3.53 | 4.00 | +0.70 | +21.22% | 0.20 | 3 | 81 | 4.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 18.00 | 2.66 | 3.25 | 2.96 | 2.96 | +0.27 | +10.04% | 0.16 | 37 | 144 | 2.26 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 18.50 | 2.33 | 2.89 | 2.61 | 2.87 | +0.89 | +44.95% | 0.14 | 4 | 167 | 3.72 | 0.99 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 19.00 | 1.87 | 2.22 | 2.05 | 2.01 | +0.16 | +8.65% | 0.11 | 32 | 344 | 1.59 | 0.97 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 19.50 | 1.36 | 1.88 | 1.62 | 1.64 | +0.24 | +17.15% | 0.08 | 39 | 593 | 3.09 | 0.92 | 0.11 | -0.04 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 20.00 | 1.06 | 1.26 | 1.16 | 1.10 | +0.15 | +15.79% | 0.06 | 358 | 1,427 | 1.54 | 0.85 | 0.19 | -0.08 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 20.50 | 0.73 | 0.81 | 0.77 | 0.74 | +0.14 | +23.34% | 0.04 | 169 | 2,086 | 0.78 | 0.73 | 0.30 | -0.16 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 21.00 | 0.45 | 0.49 | 0.47 | 0.46 | +0.06 | +15.00% | 0.02 | 924 | 4,304 | 0.85 | 0.56 | 0.37 | -0.19 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 21.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.02 | -7.70% | 0.01 | 534 | 1,854 | 0.91 | 0.38 | 0.35 | -0.19 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 22.00 | 0.10 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 722 | 4,962 | 0.92 | 0.24 | 0.27 | -0.16 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 22.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 231 | 1,416 | 0.97 | 0.15 | 0.19 | -0.10 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 472 | 2,119 | 1.00 | 0.09 | 0.13 | -0.06 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 192 | 799 | 1.17 | 0.04 | 0.07 | -0.02 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 753 | 1,067 | 1.19 | 0.03 | 0.05 | -0.02 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 65 | 427 | 1.36 | 0.02 | 0.03 | -0.01 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 3,447 | 1.47 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 323 | 1.56 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 423 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 26.50 | 0.00 | 0.07 | 0.04 | 0.25 | +0.24 | +2,400.00% | 0.00 | 3 | 269 | 2.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 437 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:04 AM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:04 AM EST |
| 28.50 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 107 | 4.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:04 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 23 | 2.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 29.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:04 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 161 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 536 | 4.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 10:59:04 AM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 4.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 10:59:04 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:04 AM EST | |||
| 10.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 10:59:04 AM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 10:59:04 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:04 AM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 156 | 7.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 8.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 445 | 2.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:04 AM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 7.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:04 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 60 | 653 | 3.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 4.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 4.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 589 | 1.49 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 341 | 1.27 | -0.01 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 203 | 1,513 | 1.00 | -0.03 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 344 | 444 | 0.91 | -0.08 | 0.11 | -0.04 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 20.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.19 | -73.08% | 0.00 | 188 | 954 | 0.91 | -0.15 | 0.19 | -0.08 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 20.50 | 0.12 | 0.20 | 0.16 | 0.19 | -0.23 | -54.77% | 0.01 | 135 | 481 | 0.91 | -0.27 | 0.30 | -0.16 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 21.00 | 0.33 | 0.40 | 0.37 | 0.33 | -0.36 | -52.18% | 0.02 | 378 | 341 | 0.94 | -0.44 | 0.37 | -0.19 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 21.50 | 0.61 | 0.71 | 0.66 | 0.63 | -0.80 | -55.95% | 0.03 | 66 | 143 | 0.95 | -0.62 | 0.35 | -0.19 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 22.00 | 0.98 | 1.10 | 1.04 | 1.06 | -0.70 | -39.78% | 0.05 | 46 | 175 | 0.99 | -0.76 | 0.27 | -0.16 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 22.50 | 1.32 | 1.71 | 1.52 | 1.37 | -1.26 | -47.91% | 0.07 | 125 | 73 | 1.18 | -0.85 | 0.19 | -0.10 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 23.00 | 1.81 | 2.26 | 2.04 | 2.03 | -0.56 | -21.63% | 0.09 | 7 | 194 | 1.53 | -0.91 | 0.13 | -0.06 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 23.50 | 1.45 | 3.55 | 2.50 | 3.52 | 0.00 | 0.00% | 0.11 | 0 | 10 | 4.18 | -0.96 | 0.07 | -0.02 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 24.00 | 2.25 | 3.20 | 2.73 | 3.65 | -0.15 | -3.95% | 0.11 | 1 | 24 | 2.85 | -0.97 | 0.05 | -0.02 | 8/13/2026 | 8/13/2026 10:59:04 AM EST |
| 24.50 | 2.89 | 4.30 | 3.60 | 4.21 | 0.00 | 0.00% | 0.15 | 0 | 16 | 4.21 | -0.98 | 0.03 | -0.01 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 25.00 | 3.60 | 4.25 | 3.93 | 4.49 | 0.00 | 0.00% | 0.16 | 0 | 26 | 4.12 | -0.99 | 0.02 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 25.50 | 3.40 | 5.90 | 4.65 | 5.06 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.09 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 26.00 | 3.95 | 6.05 | 5.00 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 14 | 5.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 26.50 | 4.45 | 6.80 | 5.63 | 6.59 | 0.00 | 0.00% | 0.21 | 0 | 6 | 6.38 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 27.00 | 5.00 | 7.35 | 6.18 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 4 | 6.73 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 27.50 | 5.45 | 7.90 | 6.68 | 7.22 | 0.00 | 0.00% | 0.24 | 0 | 39 | 7.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 28.00 | 5.75 | 8.80 | 7.28 | 7.61 | 0.00 | 0.00% | 0.26 | 0 | 2 | 7.86 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 28.50 | 6.25 | 9.25 | 7.75 | 8.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 29.00 | 6.75 | 9.20 | 7.98 | 8.66 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 29.50 | 7.25 | 9.85 | 8.55 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 7.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 30.00 | 7.75 | 10.25 | 9.00 | 9.59 | 0.00 | 0.00% | 0.30 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 31.00 | 8.75 | 11.15 | 9.95 | 10.32 | 0.00 | 0.00% | 0.32 | 0 | 2 | 8.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:04 AM EST |
| 32.00 | 9.75 | 12.45 | 11.10 | 11.98 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |
| 35.00 | 12.75 | 15.60 | 14.18 | 14.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:04 AM EST |