Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.41 as of 4/24/2026 12:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.90 | 5.70 | 5.30 | 5.13 | -0.32 | -5.88% | 2.65 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 3.00 | 3.80 | 4.30 | 4.05 | 4.78 | 0.00 | 0.00% | 1.35 | 0 | 258 | 4.26 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 3.50 | 3.30 | 4.30 | 3.80 | 3.60 | % | 1.09 | 1 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 4.00 | 2.88 | 3.90 | 3.39 | 3.17 | -0.78 | -19.75% | 0.85 | 5 | 7 | 6.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 4.50 | 2.36 | 3.45 | 2.91 | 2.75 | % | 0.65 | 1 | 5 | 5.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 5.00 | 1.94 | 2.49 | 2.22 | 2.21 | -0.11 | -4.75% | 0.44 | 6 | 53 | 3.04 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 5.50 | 1.47 | 2.56 | 2.02 | 2.43 | +0.11 | +4.75% | 0.37 | 2 | 181 | 4.50 | 0.98 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 6.00 | 1.23 | 1.36 | 1.30 | 1.29 | +0.06 | +4.88% | 0.22 | 297 | 1,342 | 1.46 | 0.93 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 6.50 | 0.81 | 0.90 | 0.86 | 0.88 | -0.12 | -12.00% | 0.13 | 135 | 343 | 1.00 | 0.81 | 0.29 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 7.00 | 0.50 | 0.54 | 0.52 | 0.50 | -0.16 | -24.25% | 0.07 | 2,095 | 2,637 | 0.90 | 0.63 | 0.40 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 7.50 | 0.27 | 0.29 | 0.28 | 0.29 | -0.16 | -35.56% | 0.04 | 6,095 | 3,669 | 0.99 | 0.42 | 0.40 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 8.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.08 | -30.77% | 0.02 | 2,703 | 2,103 | 1.09 | 0.27 | 0.31 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.08 | -42.11% | 0.01 | 8,405 | 3,544 | 1.16 | 0.18 | 0.23 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 9.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 2,070 | 2,384 | 1.22 | 0.12 | 0.16 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 9.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.01 | 302 | 2,431 | 1.34 | 0.08 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 2,063 | 2,011 | 1.44 | 0.05 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 294 | 1.71 | 0.01 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 252 | 1,697 | 1.60 | 0.01 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 119 | 133 | 1.90 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 253 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 522 | 1.84 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 221 | 897 | 1.11 | -0.02 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 329 | 984 | 1.02 | -0.07 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 6.50 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 760 | 1,431 | 0.97 | -0.19 | 0.29 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 7.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.01 | -3.71% | 0.04 | 1,099 | 910 | 0.93 | -0.37 | 0.40 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 7.50 | 0.53 | 0.58 | 0.56 | 0.62 | +0.12 | +24.00% | 0.07 | 525 | 992 | 1.02 | -0.58 | 0.40 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 8.00 | 0.91 | 0.97 | 0.94 | 0.99 | +0.11 | +12.50% | 0.12 | 263 | 291 | 1.14 | -0.73 | 0.31 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 8.50 | 1.15 | 1.75 | 1.45 | 1.45 | +0.20 | +16.00% | 0.17 | 24 | 81 | 2.31 | -0.82 | 0.23 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 9.00 | 1.72 | 2.11 | 1.92 | 1.93 | +0.16 | +9.04% | 0.21 | 3 | 106 | 2.23 | -0.88 | 0.16 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 9.50 | 2.00 | 2.65 | 2.33 | 1.54 | 0.00 | 0.00% | 0.25 | 0 | 15 | 2.62 | -0.92 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 10.00 | 2.59 | 4.00 | 3.30 | 2.84 | +0.46 | +19.33% | 0.33 | 2 | 5 | 5.14 | -0.95 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 10.50 | 3.05 | 4.10 | 3.58 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 12 | 4.37 | -0.99 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 11.00 | 3.55 | 4.30 | 3.93 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 107 | 3.77 | -0.99 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 11.50 | 4.05 | 4.75 | 4.40 | 4.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.82 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 12.00 | 4.50 | 5.25 | 4.88 | 4.88 | +0.29 | +6.32% | 0.41 | 2 | 101 | 4.01 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 12.50 | 4.95 | 5.95 | 5.45 | 5.42 | +0.78 | +16.81% | 0.44 | 2 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 13.00 | 5.55 | 6.70 | 6.13 | 5.35 | 0.00 | 0.00% | 0.47 | 0 | 4 | 5.64 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |