Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $8.98 as of 2/11/2026 6:21:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.95 | 7.85 | 5.90 | % | 1.97 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 4.00 | 2.93 | 6.30 | 4.62 | 4.50 | 0.00 | 0.00% | 1.16 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/11/2026 3:59:59 PM EST |
| 4.50 | 3.60 | 5.60 | 4.60 | 4.00 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.44 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/11/2026 3:59:59 PM EST |
| 5.00 | 3.15 | 5.15 | 4.15 | 4.39 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.12 | 0.98 | 0.02 | 0.00 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 5.50 | 2.65 | 4.20 | 3.43 | % | 0.62 | 0 | 0 | 2.17 | 0.96 | 0.03 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 6.00 | 2.20 | 4.40 | 3.30 | 4.20 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.77 | 0.92 | 0.05 | -0.01 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 6.50 | 1.80 | 3.80 | 2.80 | % | 0.43 | 0 | 0 | 2.35 | 0.88 | 0.07 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 7.00 | 1.70 | 3.10 | 2.40 | 2.43 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.86 | 0.82 | 0.09 | -0.01 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 7.50 | 1.61 | 2.15 | 1.88 | % | 0.25 | 0 | 0 | 0.92 | 0.76 | 0.11 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 8.00 | 1.51 | 1.79 | 1.65 | 1.75 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.00 | 0.69 | 0.12 | -0.01 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 8.50 | 1.24 | 1.58 | 1.41 | % | 0.17 | 0 | 0 | 1.01 | 0.62 | 0.13 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 9.00 | 0.82 | 1.44 | 1.13 | 1.07 | -0.12 | -10.09% | 0.13 | 13 | 31 | 0.96 | 0.55 | 0.13 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 9.50 | 0.84 | 1.25 | 1.05 | 0.96 | -0.34 | -26.16% | 0.11 | 281 | 118 | 1.05 | 0.49 | 0.13 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 10.00 | 0.50 | 1.10 | 0.80 | 0.73 | -0.22 | -23.16% | 0.08 | 3 | 78 | 0.98 | 0.43 | 0.13 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 10.50 | 0.57 | 0.94 | 0.76 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.06 | 0.38 | 0.13 | -0.01 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 11.00 | 0.09 | 0.84 | 0.47 | 0.53 | -0.25 | -32.06% | 0.04 | 51 | 164 | 0.87 | 0.33 | 0.12 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 11.50 | 0.37 | 0.57 | 0.47 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.01 | 0.29 | 0.11 | -0.01 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 12.00 | 0.13 | 0.74 | 0.44 | % | 0.04 | 0 | 0 | 1.02 | 0.25 | 0.10 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 12.50 | 0.30 | 0.45 | 0.38 | % | 0.03 | 0 | 0 | 1.07 | 0.21 | 0.09 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 13.00 | 0.12 | 0.38 | 0.25 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.98 | 0.18 | 0.09 | -0.01 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 13.50 | 0.02 | 0.75 | 0.39 | % | 0.03 | 0 | 0 | 1.09 | 0.16 | 0.08 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.38 | 0.19 | 0.25 | -0.10 | -28.58% | 0.01 | 4 | 39 | 1.26 | 0.13 | 0.07 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 15.00 | 0.01 | 0.70 | 0.36 | % | 0.02 | 0 | 0 | 1.19 | 0.10 | 0.06 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 16.00 | 0.07 | 0.46 | 0.27 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.28 | 0.07 | 0.04 | 0.00 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.16 | 0.04 | 0.03 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 18.00 | 0.06 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.25 | 0.04 | 0.03 | 0.00 | 2/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.96 | 0.48 | % | 0.16 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 3.11 | -0.01 | 0.01 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.96 | 0.48 | % | 0.10 | 0 | 0 | 2.71 | -0.02 | 0.02 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.93 | 0.47 | % | 0.09 | 0 | 0 | 2.36 | -0.04 | 0.03 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.11 | -0.08 | 0.05 | -0.01 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 6.50 | 0.02 | 0.50 | 0.26 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | -0.12 | 0.07 | -0.01 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | -0.18 | 0.09 | -0.01 | 2/5/2026 | 2/11/2026 3:59:59 PM EST |
| 7.50 | 0.25 | 0.68 | 0.47 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.24 | 0.11 | -0.01 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 8.00 | 0.44 | 1.07 | 0.76 | 0.75 | -0.07 | -8.54% | 0.10 | 1 | 58 | 0.99 | -0.31 | 0.12 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 8.50 | 0.69 | 1.32 | 1.01 | 0.98 | +0.07 | +7.70% | 0.12 | 8 | 1 | 1.00 | -0.38 | 0.13 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 9.00 | 1.21 | 1.42 | 1.32 | 1.22 | -0.63 | -34.06% | 0.15 | 3 | 20 | 0.94 | -0.45 | 0.13 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 9.50 | 1.37 | 1.69 | 1.53 | 1.37 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.95 | -0.51 | 0.13 | -0.01 | 2/10/2026 | 2/11/2026 3:59:59 PM EST |
| 10.00 | 1.63 | 2.27 | 1.95 | 1.97 | % | 0.20 | 1 | 0 | 1.02 | -0.57 | 0.13 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST | |
| 10.50 | 2.05 | 2.44 | 2.25 | % | 0.21 | 0 | 0 | 0.97 | -0.62 | 0.13 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 11.00 | 2.46 | 2.84 | 2.65 | % | 0.24 | 0 | 0 | 0.99 | -0.67 | 0.12 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 11.50 | 2.85 | 3.45 | 3.15 | % | 0.27 | 0 | 0 | 1.07 | -0.71 | 0.11 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 12.00 | 2.74 | 4.35 | 3.55 | % | 0.30 | 0 | 0 | 1.80 | -0.75 | 0.10 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 12.50 | 3.20 | 4.35 | 3.78 | 3.78 | 0.00 | 0.00% | 0.30 | 0 | 80 | 1.46 | -0.79 | 0.09 | -0.01 | 2/9/2026 | 2/11/2026 3:59:59 PM EST |
| 13.00 | 4.15 | 5.05 | 4.60 | 4.41 | +0.17 | +4.01% | 0.35 | 1 | 3 | 1.16 | -0.82 | 0.09 | -0.01 | 2/11/2026 | 2/11/2026 3:59:59 PM EST |
| 13.50 | 4.15 | 5.50 | 4.83 | % | 0.36 | 0 | 0 | 1.75 | -0.84 | 0.08 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 14.00 | 4.60 | 5.80 | 5.20 | % | 0.37 | 0 | 0 | 1.64 | -0.87 | 0.07 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 15.00 | 5.40 | 6.90 | 6.15 | % | 0.41 | 0 | 0 | 1.86 | -0.90 | 0.06 | -0.01 | 2/11/2026 3:59:59 PM EST | |||
| 16.00 | 6.40 | 9.35 | 7.88 | % | 0.49 | 0 | 0 | 3.20 | -0.93 | 0.04 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 17.00 | 7.00 | 9.45 | 8.23 | % | 0.48 | 0 | 0 | 2.57 | -0.96 | 0.03 | 0.00 | 2/11/2026 3:59:59 PM EST | |||
| 18.00 | 8.00 | 11.20 | 9.60 | % | 0.53 | 0 | 0 | 3.30 | -0.96 | 0.03 | 0.00 | 2/11/2026 3:59:59 PM EST |