Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $18.42 as of 4/30/2026 4:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 12.65 | 14.65 | 13.65 | 13.70 | 0.00 | 0.00% | 2.27 | 0 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 7.00 | 11.45 | 14.70 | 13.08 | 12.65 | 0.00 | 0.00% | 1.87 | 0 | 6 | 4.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 8.00 | 11.20 | 13.25 | 12.23 | 13.60 | 0.00 | 0.00% | 1.53 | 0 | 101 | 6.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 9.00 | 9.60 | 13.20 | 11.40 | 10.73 | +1.65 | +18.18% | 1.27 | 2 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 10.00 | 9.20 | 11.70 | 10.45 | 9.65 | 0.00 | 0.00% | 1.04 | 0 | 412 | 3.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 11.00 | 7.45 | 11.35 | 9.40 | 9.63 | 0.00 | 0.00% | 0.85 | 0 | 5 | 4.56 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 12.00 | 7.30 | 9.70 | 8.50 | 7.70 | 0.00 | 0.00% | 0.71 | 0 | 34 | 3.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 12.50 | 5.95 | 9.70 | 7.83 | % | 0.63 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 13.00 | 5.45 | 9.30 | 7.38 | 5.50 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.83 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 13.50 | 5.45 | 8.90 | 7.18 | 6.43 | % | 0.53 | 2 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 14.00 | 5.35 | 7.05 | 6.20 | 6.31 | +1.76 | +38.69% | 0.44 | 1 | 128 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 14.50 | 3.95 | 7.80 | 5.88 | 4.92 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 15.00 | 5.15 | 5.75 | 5.45 | 5.38 | +0.13 | +2.48% | 0.36 | 18 | 323 | 1.93 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 15.50 | 4.70 | 5.40 | 5.05 | 4.90 | +1.01 | +25.97% | 0.33 | 6 | 121 | 2.04 | 0.98 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 16.00 | 4.15 | 4.75 | 4.45 | 4.38 | -0.03 | -0.68% | 0.28 | 44 | 690 | 1.62 | 0.97 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 16.50 | 3.65 | 4.40 | 4.03 | 4.05 | +0.45 | +12.50% | 0.24 | 58 | 99 | 1.71 | 0.95 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 17.00 | 3.45 | 3.70 | 3.58 | 3.60 | +0.23 | +6.83% | 0.21 | 25 | 571 | 1.48 | 0.93 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 17.50 | 2.75 | 3.65 | 3.20 | 3.04 | +0.15 | +5.19% | 0.18 | 9 | 31 | 1.71 | 0.89 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 18.00 | 2.50 | 2.80 | 2.65 | 2.70 | +0.10 | +3.85% | 0.15 | 419 | 624 | 0.74 | 0.85 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 18.50 | 2.09 | 2.55 | 2.32 | 2.32 | +0.12 | +5.46% | 0.13 | 130 | 395 | 0.88 | 0.80 | 0.10 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 19.00 | 1.76 | 2.05 | 1.91 | 1.93 | -0.07 | -3.50% | 0.10 | 132 | 776 | 0.87 | 0.74 | 0.12 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 19.50 | 1.52 | 1.68 | 1.60 | 1.63 | +0.04 | +2.52% | 0.08 | 322 | 272 | 0.91 | 0.68 | 0.13 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 20.00 | 1.30 | 1.38 | 1.34 | 1.30 | -0.04 | -2.99% | 0.07 | 642 | 1,681 | 0.94 | 0.60 | 0.14 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 20.50 | 1.03 | 1.11 | 1.07 | 1.08 | -0.06 | -5.27% | 0.05 | 380 | 610 | 0.93 | 0.53 | 0.15 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 21.00 | 0.83 | 0.89 | 0.86 | 0.83 | -0.12 | -12.64% | 0.04 | 896 | 3,192 | 0.95 | 0.46 | 0.15 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 21.50 | 0.65 | 0.69 | 0.67 | 0.65 | -0.07 | -9.73% | 0.03 | 3,320 | 492 | 0.94 | 0.39 | 0.14 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 22.00 | 0.51 | 0.54 | 0.53 | 0.53 | -0.09 | -14.52% | 0.02 | 1,330 | 1,409 | 0.94 | 0.33 | 0.13 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 22.50 | 0.38 | 0.43 | 0.41 | 0.41 | -0.08 | -16.33% | 0.02 | 143 | 249 | 0.95 | 0.27 | 0.12 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 23.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.09 | -22.50% | 0.01 | 344 | 1,487 | 0.97 | 0.22 | 0.11 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 23.50 | 0.22 | 0.27 | 0.25 | 0.26 | -0.05 | -16.13% | 0.01 | 60 | 143 | 0.95 | 0.18 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 24.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.06 | -23.08% | 0.01 | 139 | 402 | 1.00 | 0.14 | 0.08 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 24.50 | 0.10 | 0.16 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 144 | 233 | 0.96 | 0.11 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 25.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 403 | 573 | 1.00 | 0.09 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 25.50 | 0.07 | 0.11 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 553 | 17 | 1.03 | 0.07 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 26.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 225 | 315 | 1.04 | 0.05 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.58 | 0.04 | 0.03 | -0.02 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 119 | 4,948 | 1.08 | 0.03 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.09 | 0.02 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 27 | 3,495 | 1.13 | 0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 40 | 1.80 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 439 | 409 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 21 | 4.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 7 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.05 | -71.43% | 0.01 | 132 | 55 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 390 | 1.17 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | 0.19 | +0.09 | +90.00% | 0.01 | 7 | 223 | 1.76 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 40 | 473 | 1.08 | -0.03 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 35 | 133 | 0.91 | -0.05 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.10 | -50.00% | 0.01 | 187 | 453 | 1.00 | -0.07 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 17.50 | 0.13 | 0.16 | 0.15 | 0.13 | -0.14 | -51.86% | 0.01 | 1,030 | 215 | 0.97 | -0.11 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 18.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.17 | -44.74% | 0.01 | 413 | 1,149 | 0.96 | -0.15 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 18.50 | 0.28 | 0.37 | 0.33 | 0.31 | -0.16 | -34.05% | 0.02 | 517 | 264 | 0.96 | -0.20 | 0.10 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 19.00 | 0.43 | 0.49 | 0.46 | 0.49 | -0.13 | -20.97% | 0.02 | 373 | 770 | 0.96 | -0.26 | 0.12 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 19.50 | 0.60 | 0.65 | 0.63 | 0.65 | -0.25 | -27.78% | 0.03 | 399 | 461 | 0.96 | -0.32 | 0.13 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 20.00 | 0.80 | 0.86 | 0.83 | 0.82 | -0.26 | -24.08% | 0.04 | 327 | 645 | 0.96 | -0.40 | 0.14 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 20.50 | 1.05 | 1.11 | 1.08 | 1.09 | -0.28 | -20.44% | 0.05 | 96 | 346 | 0.97 | -0.47 | 0.15 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 21.00 | 1.33 | 1.40 | 1.37 | 1.38 | -0.32 | -18.83% | 0.07 | 204 | 72 | 0.97 | -0.54 | 0.15 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 21.50 | 1.63 | 1.78 | 1.71 | 1.62 | -0.38 | -19.00% | 0.08 | 5 | 12 | 0.99 | -0.61 | 0.14 | -0.08 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 22.00 | 1.98 | 2.15 | 2.07 | 2.01 | -0.31 | -13.37% | 0.09 | 58 | 133 | 1.01 | -0.67 | 0.13 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 22.50 | 2.32 | 3.10 | 2.71 | 2.78 | -0.27 | -8.86% | 0.12 | 10 | 11 | 1.30 | -0.73 | 0.12 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 23.00 | 2.73 | 3.20 | 2.97 | 2.86 | -0.34 | -10.63% | 0.13 | 26 | 136 | 1.15 | -0.78 | 0.11 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 23.50 | 3.00 | 4.90 | 3.95 | % | 0.17 | 0 | 0 | 1.44 | -0.82 | 0.09 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 24.00 | 2.47 | 5.00 | 3.74 | 3.89 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.65 | -0.86 | 0.08 | -0.05 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 24.50 | 3.55 | 4.85 | 4.20 | 4.40 | % | 0.17 | 20 | 0 | 1.87 | -0.89 | 0.07 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 25.00 | 3.20 | 6.30 | 4.75 | 5.93 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.64 | -0.91 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 25.50 | 3.75 | 6.85 | 5.30 | 5.25 | % | 0.21 | 1 | 0 | 2.28 | -0.93 | 0.04 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 26.00 | 5.10 | 6.50 | 5.80 | 5.58 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.88 | -0.95 | 0.04 | -0.02 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 26.50 | 4.80 | 8.10 | 6.45 | % | 0.24 | 0 | 0 | 2.20 | -0.96 | 0.03 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 27.00 | 5.20 | 8.60 | 6.90 | % | 0.26 | 0 | 0 | 2.29 | -0.97 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 27.50 | 5.55 | 9.10 | 7.33 | 9.21 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.38 | -0.98 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 28.00 | 5.90 | 9.50 | 7.70 | 11.65 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.15 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 28.50 | 6.30 | 10.10 | 8.20 | % | 0.29 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 29.00 | 7.00 | 10.55 | 8.78 | 11.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.43 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 7.80 | 11.55 | 9.68 | 12.55 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 31.00 | 10.00 | 12.55 | 11.28 | 12.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 32.00 | 10.95 | 12.80 | 11.88 | 13.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 33.00 | 10.70 | 14.55 | 12.63 | % | 0.38 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 34.00 | 12.95 | 14.85 | 13.90 | 15.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |