Options Chain for D-WAVE QUANTUM INC COM (QBTS) - $17.67 as of 9/9/2026 10:55:32 AM 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 | 10.75 | 13.30 | 12.03 | 16.55 | 0.00 | 0.00% | 2.41 | 0 | 5 | 4.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 10:58:40 AM EST |
| 8.00 | 8.55 | 9.75 | 9.15 | 8.30 | 0.00 | 0.00% | 1.14 | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 10:58:40 AM EST |
| 9.00 | 6.80 | 8.75 | 7.78 | 8.17 | 0.00 | 0.00% | 0.86 | 0 | 12 | 2.04 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 10:58:40 AM EST |
| 10.00 | 6.90 | 7.75 | 7.33 | 7.43 | +0.58 | +8.47% | 0.73 | 28 | 68 | 2.14 | 0.99 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 11.00 | 5.95 | 6.80 | 6.38 | 7.75 | 0.00 | 0.00% | 0.58 | 0 | 134 | 1.58 | 0.97 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 12.00 | 5.05 | 5.85 | 5.45 | 5.45 | 0.00 | 0.00% | 0.45 | 0 | 222 | 1.39 | 0.94 | 0.03 | -0.01 | 8/28/2026 | 9/9/2026 10:58:40 AM EST |
| 13.00 | 4.15 | 4.95 | 4.55 | 5.38 | 0.00 | 0.00% | 0.35 | 0 | 77 | 0.88 | 0.90 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 14.00 | 3.35 | 4.10 | 3.73 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 185 | 0.87 | 0.84 | 0.06 | -0.01 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 15.00 | 2.68 | 2.85 | 2.77 | 3.29 | 0.00 | 0.00% | 0.18 | 0 | 904 | 0.83 | 0.75 | 0.08 | -0.02 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 16.00 | 2.09 | 2.20 | 2.15 | 2.33 | -0.66 | -22.08% | 0.13 | 9 | 260 | 0.74 | 0.66 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 17.00 | 1.62 | 1.65 | 1.64 | 1.66 | -0.45 | -21.33% | 0.10 | 71 | 878 | 0.75 | 0.56 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 18.00 | 1.23 | 1.25 | 1.24 | 1.25 | -0.38 | -23.32% | 0.07 | 234 | 979 | 0.75 | 0.47 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 19.00 | 0.94 | 0.97 | 0.96 | 0.96 | -0.28 | -22.59% | 0.05 | 128 | 810 | 0.76 | 0.38 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 20.00 | 0.72 | 0.75 | 0.74 | 0.72 | -0.29 | -28.72% | 0.04 | 160 | 11,815 | 0.77 | 0.31 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 21.00 | 0.55 | 0.57 | 0.56 | 0.56 | -0.15 | -21.13% | 0.03 | 10 | 4,185 | 0.80 | 0.25 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 22.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.16 | -27.12% | 0.02 | 51 | 3,272 | 0.80 | 0.21 | 0.06 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 23.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.14 | -29.17% | 0.01 | 17 | 988 | 0.82 | 0.17 | 0.05 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 24.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.08 | -21.06% | 0.01 | 4 | 1,073 | 0.85 | 0.13 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 25.00 | 0.21 | 0.26 | 0.24 | 0.21 | -0.11 | -34.38% | 0.01 | 3 | 2,205 | 0.89 | 0.11 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 26.00 | 0.16 | 0.23 | 0.20 | 0.21 | -0.05 | -19.24% | 0.01 | 1 | 450 | 0.91 | 0.09 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 27.00 | 0.12 | 0.21 | 0.17 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 2,518 | 0.92 | 0.07 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 28.00 | 0.08 | 0.15 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 522 | 0.90 | 0.06 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 29.00 | 0.05 | 0.19 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 1,677 | 0.94 | 0.05 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 10 | 2,598 | 0.96 | 0.04 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 31.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.94 | 0.04 | 0.02 | -0.01 | 9/4/2026 | 9/9/2026 10:58:40 AM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.08 | 0.02 | 0.01 | 0.00 | 9/3/2026 | 9/9/2026 10:58:40 AM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.22 | 0.02 | 0.01 | 0.00 | 8/28/2026 | 9/9/2026 10:58:40 AM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.24 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/9/2026 10:58:40 AM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 26 | 1,792 | 1.01 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.00 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 10:58:40 AM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 10:58:40 AM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 10:58:40 AM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 10:58:40 AM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 10:58:40 AM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.45 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 10:58:40 AM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 10:58:40 AM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 10:58:40 AM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 183 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 46.00 | 0.00 | 0.11 | 0.06 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/9/2026 10:58:40 AM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 10:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 165 | 2.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 10:58:40 AM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 10:58:40 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 10:58:40 AM EST |
| 10.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.89 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 9/9/2026 10:58:40 AM EST |
| 11.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.76 | -0.03 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 21 | 2,423 | 0.76 | -0.06 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 13.00 | 0.20 | 0.23 | 0.22 | 0.23 | +0.07 | +43.75% | 0.02 | 42 | 241 | 0.76 | -0.10 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 14.00 | 0.37 | 0.41 | 0.39 | 0.41 | +0.05 | +13.89% | 0.03 | 31 | 853 | 0.74 | -0.16 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 15.00 | 0.66 | 0.69 | 0.68 | 0.66 | +0.12 | +22.23% | 0.05 | 105 | 2,325 | 0.74 | -0.25 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 16.00 | 1.03 | 1.09 | 1.06 | 1.05 | +0.19 | +22.10% | 0.07 | 128 | 10,871 | 0.74 | -0.34 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 17.00 | 1.56 | 1.60 | 1.58 | 1.44 | +0.13 | +9.93% | 0.09 | 1 | 7,887 | 0.75 | -0.44 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 18.00 | 2.19 | 2.22 | 2.21 | 2.20 | +0.34 | +18.28% | 0.12 | 222 | 3,781 | 0.75 | -0.53 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 19.00 | 2.89 | 2.92 | 2.91 | 2.87 | +0.35 | +13.89% | 0.15 | 21 | 1,633 | 0.76 | -0.62 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 20.00 | 3.65 | 3.75 | 3.70 | 3.65 | +0.45 | +14.07% | 0.18 | 34 | 17,495 | 0.80 | -0.69 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 21.00 | 4.50 | 4.60 | 4.55 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 954 | 0.82 | -0.75 | 0.07 | -0.02 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 22.00 | 5.15 | 5.45 | 5.30 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 429 | 0.86 | -0.79 | 0.06 | -0.02 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 23.00 | 5.85 | 6.35 | 6.10 | 5.61 | 0.00 | 0.00% | 0.27 | 0 | 691 | 0.88 | -0.83 | 0.05 | -0.02 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 24.00 | 6.95 | 7.35 | 7.15 | 7.17 | +1.00 | +16.21% | 0.30 | 1 | 278 | 0.65 | -0.87 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 10:58:40 AM EST |
| 25.00 | 7.65 | 8.25 | 7.95 | 7.25 | 0.00 | 0.00% | 0.32 | 0 | 174 | 1.00 | -0.89 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 26.00 | 8.50 | 9.25 | 8.88 | 8.32 | 0.00 | 0.00% | 0.34 | 0 | 234 | 1.07 | -0.91 | 0.03 | -0.01 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 27.00 | 9.40 | 10.25 | 9.83 | 9.22 | 0.00 | 0.00% | 0.36 | 0 | 150 | 1.13 | -0.93 | 0.03 | -0.01 | 8/27/2026 | 9/9/2026 10:58:40 AM EST |
| 28.00 | 10.40 | 11.20 | 10.80 | 9.78 | 0.00 | 0.00% | 0.39 | 0 | 256 | 1.15 | -0.94 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 29.00 | 11.40 | 12.20 | 11.80 | 9.95 | 0.00 | 0.00% | 0.41 | 0 | 194 | 1.21 | -0.95 | 0.02 | -0.01 | 8/25/2026 | 9/9/2026 10:58:40 AM EST |
| 30.00 | 12.50 | 13.15 | 12.83 | 11.80 | 0.00 | 0.00% | 0.43 | 0 | 237 | 1.21 | -0.96 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 10:58:40 AM EST |
| 31.00 | 13.35 | 14.20 | 13.78 | 14.17 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.31 | -0.96 | 0.02 | -0.01 | 8/31/2026 | 9/9/2026 10:58:40 AM EST |
| 32.00 | 14.35 | 15.30 | 14.83 | 15.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 9/1/2026 | 9/9/2026 10:58:40 AM EST |
| 33.00 | 15.35 | 16.40 | 15.88 | 16.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 7/30/2026 | 9/9/2026 10:58:40 AM EST |
| 34.00 | 16.10 | 17.50 | 16.80 | 14.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 9/9/2026 10:58:40 AM EST |
| 35.00 | 17.20 | 18.10 | 17.65 | 15.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 9/9/2026 10:58:40 AM EST |
| 36.00 | 18.30 | 19.50 | 18.90 | 16.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 10:58:40 AM EST |
| 37.00 | 19.30 | 21.30 | 20.30 | % | 0.55 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:40 AM EST | |||
| 38.00 | 19.75 | 21.75 | 20.75 | 18.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 10:58:40 AM EST |
| 39.00 | 21.30 | 23.30 | 22.30 | 18.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 10:58:40 AM EST |
| 40.00 | 22.10 | 23.25 | 22.68 | 23.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 10:58:40 AM EST |
| 41.00 | 23.30 | 24.75 | 24.03 | % | 0.59 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:40 AM EST | |||
| 42.00 | 24.25 | 25.50 | 24.88 | % | 0.59 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:40 AM EST | |||
| 43.00 | 25.10 | 26.50 | 25.80 | % | 0.60 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:40 AM EST | |||
| 44.00 | 25.85 | 27.70 | 26.78 | % | 0.61 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:40 AM EST | |||
| 45.00 | 27.05 | 28.50 | 27.78 | % | 0.62 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:40 AM EST | |||
| 46.00 | 27.85 | 29.30 | 28.58 | % | 0.62 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:58:40 AM EST | |||
| 47.00 | 28.70 | 30.50 | 29.60 | 20.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 10:58:40 AM EST |