Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.12 as of 8/18/2026 3:05:20 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 | 4.45 | 5.05 | 4.75 | 4.75 | -0.35 | -6.87% | 4.75 | 8 | 12 | 5.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 1.50 | 4.10 | 4.60 | 4.35 | 4.23 | % | 2.90 | 4 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:58:59 PM EST | |
| 2.00 | 3.55 | 3.95 | 3.75 | 3.75 | % | 1.88 | 4 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 2:58:59 PM EST | |
| 2.50 | 2.80 | 4.00 | 3.40 | % | 1.36 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 3.00 | 2.30 | 3.45 | 2.88 | % | 0.96 | 0 | 0 | 3.11 | 0.99 | 0.01 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 3.50 | 2.00 | 3.20 | 2.60 | 2.71 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.09 | 0.98 | 0.04 | 0.00 | 8/13/2026 | 8/18/2026 2:58:59 PM EST |
| 4.00 | 1.76 | 2.31 | 2.04 | % | 0.51 | 0 | 0 | 1.86 | 0.92 | 0.09 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 4.50 | 1.22 | 1.90 | 1.56 | % | 0.35 | 0 | 0 | 1.65 | 0.86 | 0.15 | -0.01 | 8/18/2026 2:58:59 PM EST | |||
| 5.00 | 0.98 | 1.07 | 1.03 | 1.00 | -0.28 | -21.88% | 0.21 | 1 | 10 | 0.73 | 0.76 | 0.21 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 5.50 | 0.69 | 0.76 | 0.73 | 0.75 | % | 0.13 | 1 | 0 | 0.73 | 0.63 | 0.26 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST | |
| 6.00 | 0.46 | 0.54 | 0.50 | 0.54 | -0.30 | -35.72% | 0.08 | 72 | 3 | 0.73 | 0.50 | 0.27 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 6.50 | 0.31 | 0.39 | 0.35 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.75 | 0.38 | 0.25 | -0.01 | 8/13/2026 | 8/18/2026 2:58:59 PM EST |
| 7.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.14 | -35.90% | 0.04 | 136 | 142 | 0.78 | 0.29 | 0.22 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 7.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.08 | -30.77% | 0.02 | 31 | 1 | 0.79 | 0.23 | 0.18 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 8.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.06 | -31.58% | 0.02 | 6 | 8 | 0.82 | 0.18 | 0.15 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 8.50 | 0.08 | 0.13 | 0.11 | 0.11 | -0.07 | -38.89% | 0.01 | 2 | 5 | 0.88 | 0.14 | 0.13 | 0.00 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 9.00 | 0.06 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.07 | 0.09 | 0.00 | 8/17/2026 | 8/18/2026 2:58:59 PM EST |
| 9.50 | 0.03 | 0.63 | 0.33 | % | 0.03 | 0 | 0 | 1.34 | 0.06 | 0.07 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 10.00 | 0.02 | 0.74 | 0.38 | % | 0.04 | 0 | 0 | 1.47 | 0.04 | 0.05 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.24 | 0.02 | 0.03 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | 0.01 | 0.02 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 12.00 | 0.01 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 8/18/2026 2:58:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.24 | -0.01 | 0.01 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.70 | -0.02 | 0.04 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 4.00 | 0.04 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.83 | -0.08 | 0.09 | 0.00 | 8/17/2026 | 8/18/2026 2:58:59 PM EST |
| 4.50 | 0.10 | 0.17 | 0.14 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 250 | 0.78 | -0.14 | 0.15 | -0.01 | 8/13/2026 | 8/18/2026 2:58:59 PM EST |
| 5.00 | 0.24 | 0.30 | 0.27 | 0.26 | +0.08 | +44.45% | 0.05 | 10 | 6 | 0.78 | -0.24 | 0.21 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 5.50 | 0.40 | 0.49 | 0.45 | 0.46 | +0.01 | +2.23% | 0.08 | 22 | 5 | 0.74 | -0.37 | 0.26 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 6.00 | 0.69 | 0.77 | 0.73 | 0.73 | +0.19 | +35.19% | 0.12 | 12 | 5 | 0.76 | -0.50 | 0.27 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 6.50 | 1.03 | 1.12 | 1.08 | % | 0.17 | 0 | 0 | 0.78 | -0.62 | 0.25 | -0.01 | 8/18/2026 2:58:59 PM EST | |||
| 7.00 | 1.44 | 1.53 | 1.49 | 1.49 | +0.32 | +27.35% | 0.21 | 15 | 3 | 0.82 | -0.71 | 0.22 | -0.01 | 8/18/2026 | 8/18/2026 2:58:59 PM EST |
| 7.50 | 1.46 | 2.15 | 1.81 | % | 0.24 | 0 | 0 | 1.20 | -0.78 | 0.18 | -0.01 | 8/18/2026 2:58:59 PM EST | |||
| 8.00 | 1.85 | 2.60 | 2.23 | 1.91 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.27 | -0.82 | 0.15 | -0.01 | 8/17/2026 | 8/18/2026 2:58:59 PM EST |
| 8.50 | 2.10 | 3.50 | 2.80 | % | 0.33 | 0 | 0 | 1.93 | -0.86 | 0.13 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 9.00 | 2.60 | 3.75 | 3.18 | % | 0.35 | 0 | 0 | 1.71 | -0.93 | 0.09 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 9.50 | 3.10 | 4.25 | 3.68 | % | 0.39 | 0 | 0 | 1.82 | -0.94 | 0.07 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 10.00 | 3.55 | 5.45 | 4.50 | % | 0.45 | 0 | 0 | 2.83 | -0.96 | 0.05 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 10.50 | 4.10 | 5.30 | 4.70 | 4.26 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.07 | -0.98 | 0.03 | 0.00 | 8/13/2026 | 8/18/2026 2:58:59 PM EST |
| 11.00 | 4.55 | 5.95 | 5.25 | % | 0.48 | 0 | 0 | 2.36 | -0.99 | 0.02 | 0.00 | 8/18/2026 2:58:59 PM EST | |||
| 12.00 | 5.45 | 6.90 | 6.18 | % | 0.52 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 8/18/2026 2:58:59 PM EST |