Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.18 as of 9/11/2026 11:26:14 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 | 4.10 | 5.05 | 4.58 | 4.27 | -0.08 | -1.84% | 4.58 | 15 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 1.50 | 3.00 | 4.55 | 3.78 | 3.77 | +0.01 | +0.27% | 2.52 | 15 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 2.00 | 2.95 | 3.50 | 3.23 | 3.20 | 0.00 | 0.00% | 1.61 | 0 | 11 | 6.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 2.50 | 2.45 | 3.10 | 2.78 | 2.92 | 0.00 | 0.00% | 1.11 | 0 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 3.00 | 1.89 | 2.58 | 2.24 | 2.39 | 0.00 | 0.00% | 0.75 | 0 | 131 | 4.92 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 3.50 | 1.45 | 2.08 | 1.77 | % | 0.51 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 4.00 | 0.90 | 1.54 | 1.22 | 1.23 | -0.35 | -22.16% | 0.30 | 5 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 4.50 | 0.50 | 1.08 | 0.79 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 48 | 2.27 | 0.99 | 0.15 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 5.00 | 0.33 | 0.40 | 0.37 | 0.34 | +0.04 | +13.34% | 0.07 | 453 | 2,210 | 0.70 | 0.76 | 0.73 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 5.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 671 | 994 | 0.57 | 0.32 | 0.83 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1,062 | 14,371 | 0.71 | 0.08 | 0.32 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 66 | 1,019 | 0.90 | 0.01 | 0.06 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 5,888 | 1.07 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 190 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3,169 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,887 | 2.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,953 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | 0.06 | % | 0.01 | 1 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST | |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,084 | 2.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.28 | 0.14 | % | 0.07 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 652 | 4.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 1,392 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 325 | 1.19 | -0.01 | 0.15 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 5.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 128 | 6,358 | 0.59 | -0.24 | 0.73 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 5.50 | 0.28 | 0.33 | 0.31 | 0.32 | -0.07 | -17.95% | 0.06 | 656 | 1,515 | 0.56 | -0.68 | 0.83 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 6.00 | 0.67 | 0.78 | 0.73 | 0.75 | -0.09 | -10.72% | 0.12 | 21 | 3,626 | 0.93 | -0.92 | 0.32 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 6.50 | 0.93 | 1.56 | 1.25 | 1.16 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.51 | -0.99 | 0.06 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 7.00 | 1.48 | 2.02 | 1.75 | 1.75 | -0.01 | -0.57% | 0.25 | 15 | 33 | 2.74 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 7.50 | 1.77 | 2.38 | 2.08 | 2.22 | -0.11 | -4.73% | 0.28 | 16 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 8.00 | 2.45 | 3.05 | 2.75 | 2.75 | +0.08 | +3.00% | 0.34 | 4 | 34 | 3.49 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 8.50 | 2.90 | 3.50 | 3.20 | 3.35 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.54 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 9.00 | 3.45 | 4.00 | 3.73 | 3.73 | +0.21 | +5.97% | 0.41 | 1 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 9.50 | 3.90 | 4.55 | 4.23 | 4.23 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 10.00 | 4.40 | 5.05 | 4.73 | 4.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 10.50 | 4.90 | 5.65 | 5.28 | 4.99 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.07 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:03 PM EST |
| 11.00 | 5.40 | 6.05 | 5.73 | 6.24 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 11.50 | 5.90 | 6.55 | 6.23 | 5.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 12.00 | 6.40 | 7.05 | 6.73 | 6.66 | +0.13 | +2.00% | 0.56 | 2 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |