Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.41 as of 4/24/2026 12:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.90 | 5.30 | 5.10 | 5.13 | -0.32 | -5.88% | 2.55 | 1 | 12 | 6.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 3.00 | 3.80 | 4.30 | 4.05 | 4.78 | 0.00 | 0.00% | 1.35 | 0 | 258 | 4.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 3.50 | 3.30 | 3.90 | 3.60 | % | 1.03 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 4.00 | 2.85 | 3.50 | 3.18 | 3.15 | -0.80 | -20.26% | 0.80 | 4 | 7 | 4.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 4.50 | 2.36 | 3.15 | 2.76 | 2.75 | % | 0.61 | 1 | 5 | 4.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST | |
| 5.00 | 2.05 | 2.27 | 2.16 | 2.21 | -0.11 | -4.75% | 0.43 | 6 | 53 | 2.15 | 0.99 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 5.50 | 1.47 | 2.36 | 1.92 | 2.43 | +0.11 | +4.75% | 0.35 | 2 | 181 | 3.92 | 0.96 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 6.00 | 1.11 | 1.25 | 1.18 | 1.20 | -0.03 | -2.44% | 0.20 | 295 | 1,342 | 1.13 | 0.90 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 6.50 | 0.73 | 0.80 | 0.77 | 0.76 | -0.24 | -24.00% | 0.12 | 91 | 343 | 0.94 | 0.78 | 0.29 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 7.00 | 0.44 | 0.46 | 0.45 | 0.44 | -0.22 | -33.34% | 0.06 | 1,747 | 2,637 | 0.94 | 0.60 | 0.40 | -0.03 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 7.50 | 0.25 | 0.27 | 0.26 | 0.25 | -0.20 | -44.45% | 0.03 | 5,706 | 3,669 | 1.01 | 0.40 | 0.39 | -0.03 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 8.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.11 | -42.31% | 0.02 | 2,488 | 2,103 | 1.09 | 0.26 | 0.30 | -0.03 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.09 | -47.37% | 0.01 | 8,340 | 3,544 | 1.21 | 0.18 | 0.22 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 9.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 2,013 | 2,384 | 1.31 | 0.13 | 0.16 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 9.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 287 | 2,431 | 1.40 | 0.09 | 0.12 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 1,543 | 2,011 | 1.54 | 0.06 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 294 | 1.51 | 0.05 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 252 | 1,697 | 1.74 | 0.03 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.01 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 28 | 133 | 1.96 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 253 | 2.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:09 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:09 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 1:59:09 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.89 | -0.01 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 208 | 897 | 1.18 | -0.04 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 293 | 984 | 1.07 | -0.10 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 6.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.02 | 727 | 1,431 | 0.99 | -0.22 | 0.29 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 7.00 | 0.28 | 0.32 | 0.30 | 0.30 | +0.03 | +11.12% | 0.04 | 635 | 910 | 0.96 | -0.40 | 0.40 | -0.03 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 7.50 | 0.60 | 0.64 | 0.62 | 0.62 | +0.12 | +24.00% | 0.08 | 523 | 992 | 0.99 | -0.60 | 0.39 | -0.03 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 8.00 | 0.97 | 1.04 | 1.01 | 1.00 | +0.12 | +13.64% | 0.13 | 234 | 291 | 1.11 | -0.74 | 0.30 | -0.03 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 8.50 | 1.39 | 1.55 | 1.47 | 1.43 | +0.18 | +14.40% | 0.17 | 13 | 81 | 1.32 | -0.82 | 0.22 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 9.00 | 1.79 | 2.06 | 1.93 | 1.93 | +0.16 | +9.04% | 0.21 | 3 | 106 | 1.95 | -0.88 | 0.16 | -0.02 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 9.50 | 2.20 | 2.65 | 2.43 | 1.54 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.49 | -0.91 | 0.12 | -0.02 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 10.00 | 2.42 | 3.50 | 2.96 | 2.91 | +0.53 | +22.27% | 0.30 | 1 | 5 | 3.74 | -0.94 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 10.50 | 3.20 | 4.10 | 3.65 | 3.30 | 0.00 | 0.00% | 0.35 | 0 | 12 | 4.25 | -0.95 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 11.00 | 3.60 | 4.35 | 3.98 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 107 | 3.78 | -0.97 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 11.50 | 4.05 | 4.75 | 4.40 | 4.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.67 | -0.99 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |
| 12.00 | 4.70 | 5.05 | 4.88 | 4.88 | +0.29 | +6.32% | 0.41 | 2 | 101 | 3.16 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 12.50 | 5.15 | 5.70 | 5.43 | 5.42 | +0.78 | +16.81% | 0.43 | 2 | 1 | 3.87 | -1.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:09 PM EST |
| 13.00 | 5.55 | 6.70 | 6.13 | 5.35 | 0.00 | 0.00% | 0.47 | 0 | 4 | 5.51 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:09 PM EST |