Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $4.24 as of 10/28/2026 8:45:14 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 | 3.05 | 3.40 | 3.23 | 3.19 | -0.01 | -0.32% | 3.23 | 3 | 382 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 1.50 | 2.38 | 2.91 | 2.65 | 2.70 | -0.01 | -0.37% | 1.77 | 3 | 613 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 2.00 | 2.00 | 2.30 | 2.15 | 2.19 | 0.00 | 0.00% | 1.07 | 6 | 59 | 7.37 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 2.50 | 1.57 | 1.97 | 1.77 | 1.62 | -0.10 | -5.82% | 0.71 | 12 | 15 | 8.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 3.00 | 0.92 | 1.49 | 1.21 | 1.25 | +0.01 | +0.81% | 0.40 | 19 | 8 | 6.72 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 3.50 | 0.71 | 0.80 | 0.76 | 0.75 | +0.07 | +10.30% | 0.22 | 15 | 358 | 0.30 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 4.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.03 | +13.64% | 0.06 | 100 | 1,496 | 1.03 | 0.82 | 0.99 | -0.02 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 651 | 4,780 | 0.97 | 0.22 | 0.94 | -0.02 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 65 | 4,054 | 1.37 | 0.02 | 0.12 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 805 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 923 | 2.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 637 | 3.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,310 | 3.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 300 | 4.12 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,130 | 2.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 129 | 2,240 | 0.96 | -0.18 | 0.99 | -0.02 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 4.50 | 0.22 | 0.32 | 0.27 | 0.30 | -0.07 | -18.92% | 0.06 | 232 | 1,038 | 0.97 | -0.78 | 0.94 | -0.02 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 5.00 | 0.61 | 1.09 | 0.85 | 0.84 | -0.03 | -3.45% | 0.17 | 6 | 123 | 4.69 | -0.98 | 0.12 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 5.50 | 1.11 | 2.72 | 1.92 | 1.35 | -0.05 | -3.58% | 0.35 | 1 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 6.00 | 1.50 | 2.28 | 1.89 | 1.85 | -0.34 | -15.53% | 0.32 | 1 | 2 | 8.11 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 6.50 | 1.95 | 4.40 | 3.18 | 2.28 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:58 PM EST |
| 7.00 | 2.35 | 4.90 | 3.63 | 3.27 | 0.00 | 0.00% | 0.52 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |
| 7.50 | 3.05 | 5.40 | 4.23 | 3.39 | -0.30 | -8.13% | 0.56 | 1 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 8.00 | 3.50 | 5.90 | 4.70 | 3.98 | -0.14 | -3.40% | 0.59 | 5 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 8.50 | 4.10 | 6.40 | 5.25 | 4.30 | -0.27 | -5.91% | 0.62 | 12 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 9.00 | 4.55 | 6.90 | 5.73 | 4.90 | -0.10 | -2.00% | 0.64 | 5 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 9.50 | 5.00 | 7.40 | 6.20 | 5.65 | +0.12 | +2.17% | 0.65 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:58 PM EST |
| 10.00 | 5.50 | 7.90 | 6.70 | 6.14 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:58 PM EST |