QS · QuantumScape Corp · Options Chain

Track QS — free

$5.28 +0.10 (+1.93%) At close · Sep 11

Russell 1000 member Rebalance outlook locked

Market Cap

$3.27B

619.11M

Options Chain

Underlying $5.28 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 46 contracts · mixed daily-bar sessions · Aug 25, 2026–Sep 11, 2026; 5 unknown

Put / call OI

0.42

Call-heavy positioning

Open interest

47,406

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$6.00

$0.72 above spot

ATM implied vol

68%

market's expected move

Open interest by strike

Calls Puts

1.5

2.5

3.5

4.5

5.5

6.5

7.5

8.5

9.5

10.5

11.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Sep 25 12d Oct 2 19d Oct 9 26d Oct 16 33d Oct 23 40d Oct 30 47d Nov 20 68d Jan 15 124d Feb 19 159d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
65	15	—	—	$4.10	$5.05	$4.27		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.834 UTC Last $4.27 Breakeven $5.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 10, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-11 19:59:28.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	15	—	—	$3.00	$4.55	$3.77		$0.04	$0.00	$0.34	—	—	1	1
Call · $1.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.594 UTC Last $3.77 Breakeven $5.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 10, 2026 Model this call Put · $1.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:45.597 UTC Last $0.04 Breakeven $1.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
11	2	—	—	$2.95	$3.50	$3.20		—	$0.00	$0.28	—	—	—	—
Call · $2 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:45.591 UTC Last $3.20 Breakeven $5.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-11 19:59:45.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$2.45	$3.10	$2.92		$0.06	$0.00	$0.28	—	—	1	1
Call · $2.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:45.596 UTC Last $2.92 Breakeven $5.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $2.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:45.599 UTC Last $0.06 Breakeven $2.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
131	1	—	—	$1.89	$2.58	$2.39		$0.02	$0.00	$0.28	—	—	1	652
Call · $3 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:49.952 UTC Last $2.39 Breakeven $5.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 10, 2026 Model this call Put · $3 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:55.873 UTC Last $0.02 Breakeven $2.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 652 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$1.45	$2.08	—		—	$0.00	$0.01	—	—	—	—
Call · $3.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:55.145 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3.5 Daily-bar session Unknown Quote as of 2026-09-11 14:37:26.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.90	$1.54	$1.23		$0.01	$0.00	$0.01	—	—	20	1.4k
Call · $4 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.614 UTC Last $1.23 Breakeven $5.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $4 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:50:02.294 UTC Last $0.01 Breakeven $3.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this put
48	4	79.2%	0.962	$0.50	$1.08	$1.00		$0.02	$0.00	$0.07	—	—	1	325
Call · $4.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:49.951 UTC Last $1.00 Breakeven $5.50 Implied vol 79.2% Delta 0.962 ≈96% ITM Gamma 0.168 Theta -0.005 Vega 0.001 Open interest 48 OI effective date Sep 10, 2026 Model this call Put · $4.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.257 UTC Last $0.02 Breakeven $4.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 325 OI effective date Sep 10, 2026 Model this put
2.2k	453	79.8%	0.737	$0.33	$0.40	$0.34		$0.07	$0.05	$0.08	-0.241	71%	128	6.4k
Call · $5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.974 UTC Last $0.34 Breakeven $5.34 Implied vol 79.8% Delta 0.737 ≈74% ITM Gamma 0.661 Theta -0.016 Vega 0.002 Open interest 2.2k OI effective date Sep 10, 2026 Model this call Put · $5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.977 UTC Last $0.07 Breakeven $4.93 Implied vol 71% Delta -0.241 ≈24% ITM Gamma 0.71 Theta -0.014 Vega 0.002 Open interest 6.4k OI effective date Sep 10, 2026 Model this put
Underlying $5.28
994	671	66.2%	0.315	$0.07	$0.09	$0.08		$0.32	$0.28	$0.33	-0.675	69.8%	656	1.5k
Call · $5.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.974 UTC Last $0.08 Breakeven $5.58 Implied vol 66.2% Delta 0.315 ≈32% ITM Gamma 0.868 Theta -0.015 Vega 0.002 Open interest 994 OI effective date Sep 10, 2026 Model this call Put · $5.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.974 UTC Last $0.32 Breakeven $5.18 Implied vol 69.8% Delta -0.675 ≈67% ITM Gamma 0.835 Theta -0.015 Vega 0.002 Open interest 1.5k OI effective date Sep 10, 2026 Model this put
14.4k	1.1k	83.6%	0.105	$0.02	$0.03	$0.03		$0.75	$0.67	$0.78	-0.95	64.6%	21	3.6k
Call · $6 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.962 UTC Last $0.03 Breakeven $6.03 Implied vol 83.6% Delta 0.105 ≈11% ITM Gamma 0.353 Theta -0.01 Vega 0.001 Open interest 14.4k OI effective date Sep 10, 2026 Model this call Put · $6 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.744 UTC Last $0.75 Breakeven $5.25 Implied vol 64.6% Delta -0.95 ≈95% ITM Gamma 0.258 Theta -0.004 Vega 0.001 Open interest 3.6k OI effective date Sep 10, 2026 Model this put
1k	66	—	—	$0.01	$0.02	$0.01		$1.16	$0.93	$1.56	—	—	5	7
Call · $6.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:54:58.735 UTC Last $0.01 Breakeven $6.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this call Put · $6.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:40.619 UTC Last $1.16 Breakeven $5.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
5.9k	53	—	—	$0.00	$0.02	$0.01		$1.75	$1.48	$2.02	—	—	15	33
Call · $7 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.116 UTC Last $0.01 Breakeven $7.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.9k OI effective date Sep 10, 2026 Model this call Put · $7 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.414 UTC Last $1.75 Breakeven $5.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 10, 2026 Model this put
190	11	—	—	$0.00	$0.01	$0.01		$2.22	$1.77	$2.38	—	—	16	1
Call · $7.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 13:45:22.856 UTC Last $0.01 Breakeven $7.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 10, 2026 Model this call Put · $7.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:40.694 UTC Last $2.22 Breakeven $5.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
3.2k	2	—	—	$0.00	$0.01	$0.02		$2.75	$2.45	$3.05	—	—	4	34
Call · $8 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:37:26.174 UTC Last $0.02 Breakeven $8.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.2k OI effective date Sep 10, 2026 Model this call Put · $8 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:28.986 UTC Last $2.75 Breakeven $5.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this put
11	10	—	—	$0.00	$0.04	$0.01		$3.35	$2.90	$3.50	—	—	1	2
Call · $8.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 16:16:48.320 UTC Last $0.01 Breakeven $8.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $8.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:34.325 UTC Last $3.35 Breakeven $5.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
1.9k	5	—	—	$0.00	$0.02	$0.03		$3.73	$3.45	$4.00	—	—	1	1
Call · $9 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:49:57.473 UTC Last $0.03 Breakeven $9.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 10, 2026 Model this call Put · $9 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:54.577 UTC Last $3.73 Breakeven $5.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.03	—		$4.23	$3.90	$4.55	—	—	1	1
Call · $9.5 Daily-bar session Unknown Quote as of 2026-09-11 19:49:55.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:29.590 UTC Last $4.23 Breakeven $5.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
2k	1	—	—	$0.00	$0.01	$0.02		$4.70	$4.40	$5.05	—	—	2	1
Call · $10 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 14:37:26.174 UTC Last $0.02 Breakeven $10.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 10, 2026 Model this call Put · $10 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:29.752 UTC Last $4.70 Breakeven $5.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$0.00	$0.26	$0.06		$4.99	$4.90	$5.65	—	—	2	1
Call · $10.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.079 UTC Last $0.06 Breakeven $10.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:29.485 UTC Last $4.99 Breakeven $5.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
365	30	—	—	$0.00	$0.01	$0.01		$6.24	$5.40	$6.05	—	—	1	—
Call · $11 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 14:37:26.174 UTC Last $0.01 Breakeven $11.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 365 OI effective date Sep 10, 2026 Model this call Put · $11 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:29.268 UTC Last $6.24 Breakeven $4.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$0.01	$0.02		$5.95	$5.90	$6.55	—	—	2	—
Call · $11.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 14:37:26.174 UTC Last $0.02 Breakeven $11.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $11.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:29.129 UTC Last $5.95 Breakeven $5.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	1	—	—	$0.00	$0.01	$0.01		$6.66	$6.40	$7.05	—	—	2	—
Call · $12 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:37:26.174 UTC Last $0.01 Breakeven $12.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 10, 2026 Model this call Put · $12 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:34.325 UTC Last $6.66 Breakeven $5.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 25, 2026–Sep 11, 2026; 5 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1811414 CUSIP 74767V109 13F (30d) 122 filings 119 filers Visit website Investor relations