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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.75 | 6.65 | 6.20 | 5.82 | 0.00 | 0.00% | 6.20 | 0 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 2.00 | 4.95 | 5.65 | 5.30 | 5.00 | 0.00 | 0.00% | 2.65 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 3.00 | 3.95 | 4.65 | 4.30 | 4.37 | 0.00 | 0.00% | 1.43 | 0 | 7 | 2.68 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 4.00 | 2.95 | 3.60 | 3.28 | 3.00 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.85 | 0.99 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 2.06 | 2.67 | 2.37 | 2.35 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.43 | 0.93 | 0.07 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 1.40 | 1.82 | 1.61 | 1.58 | 0.00 | 0.00% | 0.27 | 0 | 137 | 0.84 | 0.80 | 0.14 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 0.90 | 0.96 | 0.93 | 0.92 | -0.06 | -6.13% | 0.13 | 117 | 3,645 | 0.76 | 0.61 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.00 | 0.53 | 0.55 | 0.54 | 0.53 | -0.04 | -7.02% | 0.07 | 172 | 6,804 | 0.77 | 0.42 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 0.31 | 0.36 | 0.34 | 0.34 | -0.02 | -5.56% | 0.04 | 242 | 2,468 | 0.82 | 0.30 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 0.02 | 472 | 4,613 | 0.87 | 0.21 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.00 | 0.15 | 0.19 | 0.17 | 0.20 | +0.03 | +17.65% | 0.02 | 406 | 346 | 0.94 | 0.15 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 0.10 | 0.19 | 0.15 | 0.16 | +0.03 | +23.08% | 0.01 | 54 | 945 | 1.02 | 0.11 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.01 | +9.10% | 0.01 | 15 | 541 | 1.04 | 0.09 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.73 | -0.01 | 0.02 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 0.06 | 0.15 | 0.11 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 931 | 0.85 | -0.07 | 0.07 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 6.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.01 | -3.71% | 0.04 | 288 | 2,708 | 0.77 | -0.20 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 7.00 | 0.61 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 0.09 | 1,854 | 1,629 | 0.76 | -0.39 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 8.00 | 1.22 | 1.30 | 1.26 | 1.25 | 0.00 | 0.00% | 0.16 | 45 | 593 | 0.78 | -0.58 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 2.01 | 2.34 | 2.18 | 1.98 | -0.14 | -6.61% | 0.24 | 12 | 91 | 0.96 | -0.70 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 2.85 | 3.20 | 3.03 | 2.93 | 0.00 | 0.00% | 0.30 | 0 | 289 | 0.97 | -0.79 | 0.12 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 11.00 | 3.65 | 4.10 | 3.88 | 4.39 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.23 | -0.85 | 0.09 | -0.01 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 4.55 | 5.00 | 4.78 | 5.25 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.23 | -0.89 | 0.07 | -0.01 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 5.50 | 6.20 | 5.85 | 5.78 | -0.17 | -2.86% | 0.45 | 4 | 1 | 1.63 | -0.91 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |