Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $4.91 as of 9/23/2026 8:42:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.20 | 3.95 | 4.00 | -0.13 | -3.15% | 3.95 | 3 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 1.50 | 3.00 | 5.55 | 4.28 | 3.67 | 0.00 | 0.00% | 2.85 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:58 PM EST |
| 2.00 | 2.65 | 5.00 | 3.83 | 3.15 | 0.00 | 0.00% | 1.92 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 2.50 | 2.04 | 4.55 | 3.30 | 2.53 | 0.00 | 0.00% | 1.32 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:58 PM EST |
| 3.00 | 1.66 | 4.05 | 2.86 | 2.27 | 0.00 | 0.00% | 0.95 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:58 PM EST |
| 3.50 | 1.15 | 3.55 | 2.35 | 2.71 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/23/2026 3:59:58 PM EST |
| 4.00 | 0.92 | 1.94 | 1.43 | 1.98 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.30 | 0.98 | 0.10 | 0.00 | 8/21/2026 | 9/23/2026 3:59:58 PM EST |
| 4.50 | 0.01 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.17 | 0.81 | 0.51 | -0.01 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 5.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.14 | -48.28% | 0.03 | 941 | 211 | 0.58 | 0.46 | 0.79 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 5.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 127 | 1,116 | 0.74 | 0.17 | 0.47 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 123 | 1,881 | 0.82 | 0.05 | 0.18 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.33 | 0.01 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 330 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 64 | 1.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.87 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 6.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 16 | 3.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.57 | 0.29 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.87 | 0.44 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 12 | 8.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.28 | -0.02 | 0.10 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 4.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 8 | 396 | 0.50 | -0.19 | 0.51 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 5.00 | 0.22 | 0.29 | 0.26 | 0.23 | +0.05 | +27.78% | 0.05 | 60 | 802 | 0.69 | -0.54 | 0.79 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 5.50 | 0.50 | 0.65 | 0.58 | 0.55 | +0.04 | +7.85% | 0.11 | 173 | 889 | 0.82 | -0.83 | 0.47 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 6.00 | 0.61 | 1.19 | 0.90 | 0.99 | +0.05 | +5.32% | 0.15 | 2 | 65 | 1.37 | -0.95 | 0.18 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 6.50 | 1.37 | 2.33 | 1.85 | 1.51 | +0.14 | +10.22% | 0.28 | 2 | 12 | 4.02 | -0.99 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 7.00 | 1.62 | 4.05 | 2.84 | 1.95 | 0.00 | 0.00% | 0.41 | 0 | 18 | 8.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 7.50 | 2.22 | 3.10 | 2.66 | 1.99 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:58 PM EST |
| 8.00 | 2.59 | 5.05 | 3.82 | 3.01 | 0.00 | 0.00% | 0.48 | 0 | 1 | 8.99 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 8.50 | 2.97 | 5.55 | 4.26 | % | 0.50 | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 9.00 | 3.50 | 5.60 | 4.55 | 3.88 | 0.00 | 0.00% | 0.51 | 0 | 2 | 7.96 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 9.50 | 4.00 | 5.25 | 4.63 | 3.67 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 3:59:58 PM EST |
| 10.00 | 4.50 | 6.70 | 5.60 | 4.93 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 10.50 | 5.05 | 6.80 | 5.93 | 5.32 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:58 PM EST |
| 11.00 | 5.45 | 8.05 | 6.75 | 5.89 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 12.00 | 6.90 | 8.25 | 7.58 | 7.25 | +0.29 | +4.17% | 0.63 | 4 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |