Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $9.08 as of 6/5/2026 9:33:23 AM 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 | 6.60 | 9.05 | 7.83 | 8.17 | 0.00 | 0.00% | 7.83 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:53 PM EST |
| 2.00 | 5.80 | 8.10 | 6.95 | 7.00 | 0.00 | 0.00% | 3.48 | 0 | 11 | 5.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:53 PM EST |
| 3.00 | 4.45 | 7.40 | 5.93 | 6.10 | 0.00 | 0.00% | 1.98 | 0 | 102 | 4.11 | 1.00 | 0.01 | 0.00 | 5/27/2026 | 6/4/2026 3:59:53 PM EST |
| 4.00 | 4.25 | 5.75 | 5.00 | 5.10 | 0.00 | 0.00% | 1.25 | 0 | 31 | 2.24 | 0.97 | 0.02 | 0.00 | 5/29/2026 | 6/4/2026 3:59:53 PM EST |
| 5.00 | 3.95 | 4.55 | 4.25 | 4.23 | 0.00 | 0.00% | 0.85 | 0 | 8,523 | 1.51 | 0.93 | 0.03 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 6.00 | 3.05 | 3.75 | 3.40 | 3.28 | 0.00 | 0.00% | 0.57 | 0 | 1,138 | 1.36 | 0.86 | 0.05 | -0.01 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 7.00 | 2.59 | 2.97 | 2.78 | 2.83 | 0.00 | 0.00% | 0.40 | 0 | 3,441 | 1.05 | 0.78 | 0.07 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 8.00 | 2.04 | 2.36 | 2.20 | 2.24 | 0.00 | 0.00% | 0.28 | 0 | 6,843 | 1.04 | 0.69 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 9.00 | 1.61 | 1.83 | 1.72 | 1.77 | 0.00 | 0.00% | 0.19 | 0 | 13,995 | 1.02 | 0.60 | 0.09 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 10.00 | 1.31 | 1.54 | 1.43 | 1.39 | 0.00 | 0.00% | 0.14 | 0 | 23,765 | 1.07 | 0.51 | 0.09 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 11.00 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 3,976 | 1.03 | 0.43 | 0.09 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 12.00 | 0.82 | 0.93 | 0.88 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 5,486 | 1.05 | 0.37 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 13.00 | 0.67 | 0.84 | 0.76 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 920 | 1.09 | 0.32 | 0.08 | -0.01 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 14.00 | 0.57 | 0.77 | 0.67 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 2,312 | 1.14 | 0.27 | 0.07 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 15.00 | 0.48 | 0.55 | 0.52 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 3,511 | 1.12 | 0.24 | 0.07 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 16.00 | 0.41 | 0.50 | 0.46 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 662 | 1.15 | 0.21 | 0.06 | -0.01 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 17.00 | 0.21 | 0.50 | 0.36 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 788 | 1.12 | 0.19 | 0.05 | -0.01 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 18.00 | 0.18 | 0.41 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 452 | 1.13 | 0.17 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 19.00 | 0.25 | 0.57 | 0.41 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 538 | 1.29 | 0.14 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 20.00 | 0.24 | 0.30 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,528 | 1.22 | 0.13 | 0.04 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 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 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/4/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 237 | 1.85 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 6/4/2026 3:59:53 PM EST |
| 4.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.13 | -0.03 | 0.02 | 0.00 | 5/22/2026 | 6/4/2026 3:59:53 PM EST |
| 5.00 | 0.12 | 0.24 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,433 | 1.06 | -0.07 | 0.03 | 0.00 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 10,101 | 0.98 | -0.14 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 7.00 | 0.55 | 0.64 | 0.60 | 0.58 | 0.00 | 0.00% | 0.09 | 0 | 5,258 | 0.96 | -0.22 | 0.07 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 8.00 | 0.94 | 1.23 | 1.09 | 0.98 | 0.00 | 0.00% | 0.14 | 0 | 1,821 | 1.01 | -0.31 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 9.00 | 1.46 | 1.71 | 1.59 | 1.48 | 0.00 | 0.00% | 0.18 | 0 | 1,327 | 0.99 | -0.40 | 0.09 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 10.00 | 2.10 | 2.39 | 2.25 | 2.14 | 0.00 | 0.00% | 0.23 | 0 | 1,512 | 1.01 | -0.49 | 0.09 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 11.00 | 2.84 | 3.45 | 3.15 | 3.18 | 0.00 | 0.00% | 0.29 | 0 | 1,648 | 1.13 | -0.57 | 0.09 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 12.00 | 3.40 | 4.10 | 3.75 | 3.86 | 0.00 | 0.00% | 0.31 | 0 | 339 | 1.03 | -0.63 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 13.00 | 4.15 | 5.55 | 4.85 | 4.65 | 0.00 | 0.00% | 0.37 | 0 | 128 | 1.18 | -0.68 | 0.08 | -0.01 | 5/29/2026 | 6/4/2026 3:59:53 PM EST |
| 14.00 | 5.25 | 6.45 | 5.85 | 6.41 | 0.00 | 0.00% | 0.42 | 0 | 52 | 1.30 | -0.73 | 0.07 | -0.01 | 5/21/2026 | 6/4/2026 3:59:53 PM EST |
| 15.00 | 6.10 | 7.20 | 6.65 | 6.65 | 0.00 | 0.00% | 0.44 | 0 | 206 | 1.25 | -0.76 | 0.07 | -0.01 | 5/26/2026 | 6/4/2026 3:59:53 PM EST |
| 16.00 | 6.95 | 8.35 | 7.65 | % | 0.48 | 0 | 5 | 1.25 | -0.79 | 0.06 | -0.01 | 6/4/2026 3:59:53 PM EST | |||
| 17.00 | 8.00 | 9.10 | 8.55 | 9.50 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.30 | -0.81 | 0.05 | -0.01 | 4/23/2026 | 6/4/2026 3:59:53 PM EST |
| 18.00 | 8.95 | 10.05 | 9.50 | % | 0.53 | 0 | 48 | 1.30 | -0.83 | 0.05 | -0.01 | 6/4/2026 3:59:53 PM EST | |||
| 19.00 | 9.85 | 11.25 | 10.55 | 11.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.01 | -0.86 | 0.04 | -0.01 | 4/17/2026 | 6/4/2026 3:59:53 PM EST |
| 20.00 | 10.70 | 12.00 | 11.35 | 12.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.92 | -0.87 | 0.04 | -0.01 | 4/23/2026 | 6/4/2026 3:59:53 PM EST |