Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.82 as of 4/30/2026 4:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.55 | 5.15 | 4.85 | 4.87 | -0.28 | -5.44% | 1.94 | 201 | 300 | 3.05 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 3.00 | 3.55 | 5.05 | 4.30 | 4.64 | 0.00 | 0.00% | 1.43 | 0 | 100 | 4.56 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 2:58:28 PM EST |
| 3.50 | 2.82 | 4.25 | 3.54 | 4.08 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:58:28 PM EST |
| 4.00 | 3.10 | 4.00 | 3.55 | 4.38 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.25 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 4/30/2026 2:58:28 PM EST |
| 4.50 | 2.56 | 2.99 | 2.78 | 2.82 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.65 | 0.99 | 0.02 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 5.00 | 2.27 | 2.41 | 2.34 | 2.31 | -0.17 | -6.86% | 0.47 | 2 | 5 | 1.24 | 0.96 | 0.05 | 0.00 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 5.50 | 1.68 | 2.13 | 1.91 | 1.95 | +0.01 | +0.52% | 0.35 | 1 | 3 | 1.39 | 0.90 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 6.00 | 1.37 | 1.65 | 1.51 | 1.47 | +0.52 | +54.74% | 0.25 | 21 | 82 | 0.83 | 0.84 | 0.15 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 6.50 | 1.07 | 1.16 | 1.12 | 1.12 | +0.45 | +67.17% | 0.17 | 92 | 619 | 0.68 | 0.74 | 0.20 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 7.00 | 0.77 | 0.81 | 0.79 | 0.87 | +0.37 | +74.00% | 0.11 | 55 | 446 | 0.75 | 0.63 | 0.24 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 7.50 | 0.52 | 0.58 | 0.55 | 0.56 | +0.22 | +64.71% | 0.07 | 1,775 | 702 | 0.76 | 0.50 | 0.25 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 8.00 | 0.37 | 0.41 | 0.39 | 0.38 | +0.12 | +46.16% | 0.05 | 1,695 | 1,280 | 0.79 | 0.40 | 0.23 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 8.50 | 0.26 | 0.31 | 0.29 | 0.26 | +0.08 | +44.45% | 0.03 | 662 | 101 | 0.82 | 0.31 | 0.20 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 9.00 | 0.20 | 0.23 | 0.22 | 0.20 | +0.02 | +11.12% | 0.02 | 335 | 2,307 | 0.86 | 0.24 | 0.17 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 9.50 | 0.14 | 0.18 | 0.16 | 0.17 | +0.05 | +41.67% | 0.02 | 2 | 147 | 0.89 | 0.19 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 10.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 413 | 528 | 0.95 | 0.15 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 10.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 108 | 142 | 0.96 | 0.12 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 11.00 | 0.07 | 0.19 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.10 | 0.09 | 0.08 | -0.01 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 11.50 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.56 | 0.04 | 0.05 | 0.00 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 12.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.90 | 0.02 | 0.03 | 0.00 | 4/24/2026 | 4/30/2026 2:58:28 PM EST |
| 13.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.50 | 0.01 | 0.02 | 0.00 | 4/24/2026 | 4/30/2026 2:58:28 PM EST |
| 14.00 | 0.00 | 0.86 | 0.43 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.01 | 0.00 | 4/30/2026 2:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.33 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/30/2026 2:58:28 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.88 | -0.01 | 0.02 | 0.00 | 4/21/2026 | 4/30/2026 2:58:28 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.47 | -0.04 | 0.05 | 0.00 | 4/28/2026 | 4/30/2026 2:58:28 PM EST |
| 5.50 | 0.07 | 0.14 | 0.11 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.87 | -0.10 | 0.10 | -0.01 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 6.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.12 | -44.45% | 0.03 | 166 | 792 | 0.84 | -0.16 | 0.15 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 6.50 | 0.26 | 0.32 | 0.29 | 0.29 | -0.16 | -35.56% | 0.04 | 57 | 231 | 0.79 | -0.26 | 0.20 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 7.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.31 | -39.75% | 0.07 | 35 | 203 | 0.78 | -0.37 | 0.24 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 7.50 | 0.71 | 0.77 | 0.74 | 0.74 | -0.32 | -30.19% | 0.10 | 171 | 5 | 0.79 | -0.50 | 0.25 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 8.00 | 1.04 | 1.14 | 1.09 | 1.41 | +0.10 | +7.64% | 0.14 | 5 | 19 | 0.83 | -0.60 | 0.23 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 8.50 | 1.40 | 1.54 | 1.47 | 1.46 | -0.03 | -2.02% | 0.17 | 1 | 10 | 0.82 | -0.69 | 0.20 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 9.00 | 1.63 | 2.14 | 1.89 | 2.59 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.20 | -0.76 | 0.17 | -0.01 | 4/14/2026 | 4/30/2026 2:58:28 PM EST |
| 9.50 | 2.15 | 3.50 | 2.83 | 2.82 | +1.14 | +67.86% | 0.30 | 1 | 2 | 2.44 | -0.81 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 2:58:28 PM EST |
| 10.00 | 2.60 | 3.25 | 2.93 | 3.54 | 0.00 | 0.00% | 0.29 | 0 | 25 | 2.33 | -0.85 | 0.12 | -0.01 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 10.50 | 3.10 | 4.20 | 3.65 | 3.55 | 0.00 | 0.00% | 0.35 | 0 | 24 | 2.52 | -0.88 | 0.10 | -0.01 | 4/27/2026 | 4/30/2026 2:58:28 PM EST |
| 11.00 | 3.60 | 4.80 | 4.20 | 4.35 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.57 | -0.91 | 0.08 | -0.01 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 11.50 | 4.10 | 5.30 | 4.70 | 4.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.68 | -0.96 | 0.05 | 0.00 | 4/29/2026 | 4/30/2026 2:58:28 PM EST |
| 12.00 | 4.55 | 6.00 | 5.28 | 4.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.03 | -0.98 | 0.03 | 0.00 | 4/23/2026 | 4/30/2026 2:58:28 PM EST |
| 13.00 | 5.45 | 7.60 | 6.53 | % | 0.50 | 0 | 0 | 3.96 | -0.99 | 0.02 | 0.00 | 4/30/2026 2:58:28 PM EST | |||
| 14.00 | 6.55 | 6.95 | 6.75 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 4/30/2026 2:58:28 PM EST |