Editorially maintained · Quote pages & AI-economy analysis curated by the TECHi markets team · Senior review applied for sourcing & accuracy · Corrections policy
NasdaqGS · Consumer Discretionary · Options
Quantumscape Corp historical options chain.
Historical options data for QS: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
- Contracts loaded
- 526
- Snapshot 2026-05-22
- Selected expiry
- 2026-05-22
- 52 contracts
- Put / call ratio
- 0.10
- Realtime full chain
- Put / call OI
- 0.18
- Puts 9.6K · Calls 54.9K
- Volume / OI
- 0.96
- 40 per-contract ratios
Options flow
Put-call and volume-to-open-interest by expiration.
As of 2026-05-26
| Expiration | Put / call |
|---|---|
| 2026-05-29 | 0.09 |
| 2026-06-05 | 0.08 |
| 2026-06-12 | 0.25 |
| 2026-06-18 | 0.14 |
| 2026-06-26 | 0.18 |
| 2026-07-02 | 0.21 |
| 2026-07-17 | 0.11 |
| 2026-08-21 | 0.13 |
| 2026-11-20 | 0.02 |
| 2027-01-15 | 0.03 |
| 2028-01-21 | 0.05 |
| Contract | Expiry | Strike | Type | Volume / OI |
|---|---|---|---|---|
| QS260529C00002000 | 2026-05-29 | $2.00 | call | 0.96 |
| QS260529P00002000 | 2026-05-29 | $2.00 | put | 2.00 |
| QS260529C00002500 | 2026-05-29 | $2.50 | call | 0.05 |
| QS260529P00002500 | 2026-05-29 | $2.50 | put | — |
| QS260529C00003000 | 2026-05-29 | $3.00 | call | 0.04 |
| QS260529P00003000 | 2026-05-29 | $3.00 | put | — |
| QS260529C00003500 | 2026-05-29 | $3.50 | call | 1.33 |
| QS260529P00003500 | 2026-05-29 | $3.50 | put | — |
| QS260529C00004000 | 2026-05-29 | $4.00 | call | 0.00 |
| QS260529P00004000 | 2026-05-29 | $4.00 | put | 0.20 |
| QS260529C00004500 | 2026-05-29 | $4.50 | call | 8.00 |
| QS260529P00004500 | 2026-05-29 | $4.50 | put | 0.00 |
Expiration strip
Choose an expiry snapshot.
Market data feed
Full field chain
QS 2026-05-22 options contracts.
Nearest spot strike $8.50
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QS260522C00002000 | call | 2026-05-22 | $2.00 | $4.30 | 137 | $8.05 | 137 | $6.32 | $6.18 | 6 | 20 | 2026-05-22 | 1.49% | 1.0000 | 0.0000 | -0.0002 | 0.0000 | 0.0001 |
| QS260522P00002000 | put | 2026-05-22 | $2.00 | $0.00 | 0 | $0.01 | 16 | $0.01 | $0.01 | 4 | 178 | 2026-05-22 | 999.51% | -0.0015 | 0.0012 | -0.0107 | 0.0000 | 0.0000 |
| QS260522C00002500 | call | 2026-05-22 | $2.50 | $5.15 | 538 | $6.30 | 530 | $5.94 | $5.72 | 2 | 202 | 2026-05-22 | 999.51% | 0.9943 | 0.0038 | -0.0349 | 0.0001 | 0.0001 |
| QS260522P00002500 | put | 2026-05-22 | $2.50 | $0.00 | 0 | $0.01 | 17 | $0.01 | $0.01 | 23 | 91 | 2026-05-22 | 999.51% | -0.0057 | 0.0038 | -0.0347 | 0.0001 | 0.0000 |
| QS260522C00003000 | call | 2026-05-22 | $3.00 | $4.70 | 404 | $5.75 | 502 | $5.22 | $5.22 | 20 | 115 | 2026-05-22 | 953.66% | 0.9882 | 0.0075 | -0.0632 | 0.0001 | 0.0001 |
| QS260522P00003000 | put | 2026-05-22 | $3.00 | $0.00 | 0 | $0.05 | 10 | $0.05 | $0.01 | 42 | 51 | 2026-05-22 | 863.91% | -0.0071 | 0.0053 | -0.0368 | 0.0001 | 0.0000 |
| QS260522C00003500 | call | 2026-05-22 | $3.50 | $3.70 | 136 | $5.65 | 136 | $4.72 | $4.68 | 40 | 24 | 2026-05-22 | 1.49% | 1.0000 | 0.0000 | -0.0003 | 0.0000 | 0.0001 |
| QS260522P00003500 | put | 2026-05-22 | $3.50 | $0.00 | 0 | $0.05 | 1 | $0.05 | $0.01 | 7 | 23 | 2026-05-22 | 740.01% | -0.0084 | 0.0072 | -0.0362 | 0.0001 | 0.0000 |
| QS260522C00004000 | call | 2026-05-22 | $4.00 | $3.65 | 528 | $4.80 | 1,151 | $4.30 | $4.22 | 7 | 105 | 2026-05-22 | 700.01% | 0.9839 | 0.0134 | -0.0607 | 0.0002 | 0.0001 |
| QS260522P00004000 | put | 2026-05-22 | $4.00 | $0.00 | 0 | $0.05 | 11 | $0.06 | $0.01 | 14 | 1 | 2026-05-22 | 632.69% | -0.0098 | 0.0097 | -0.0356 | 0.0001 | 0.0000 |
| QS260522C00004500 | call | 2026-05-22 | $4.50 | $3.15 | 137 | $4.25 | 265 | $3.86 | $3.70 | 2 | 8 | 2026-05-22 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0001 |
| QS260522P00004500 | put | 2026-05-22 | $4.50 | $0.00 | 0 | $0.21 | 1 | $0.00 | $0.01 | 0 | 131 | 2026-05-22 | 537.08% | -0.0114 | 0.0130 | -0.0345 | 0.0001 | 0.0000 |
| QS260522C00005000 | call | 2026-05-22 | $5.00 | $2.25 | 168 | $4.20 | 204 | $3.11 | $3.23 | 8 | 9 | 2026-05-22 | 541.96% | 0.9704 | 0.0290 | -0.0788 | 0.0003 | 0.0001 |
| QS260522P00005000 | put | 2026-05-22 | $5.00 | $0.00 | 0 | $2.13 | 132 | $0.06 | $0.01 | 3 | 66 | 2026-05-22 | 452.21% | -0.0136 | 0.0179 | -0.0338 | 0.0001 | 0.0000 |
| QS260522C00005500 | call | 2026-05-22 | $5.50 | $2.30 | 146 | $3.00 | 219 | $2.74 | $2.65 | 23 | 72 | 2026-05-22 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0001 |
| QS260522P00005500 | put | 2026-05-22 | $5.50 | $0.00 | 0 | $2.11 | 1 | $0.00 | $0.01 | 0 | 256 | 2026-05-22 | 374.16% | -0.0163 | 0.0253 | -0.0326 | 0.0002 | 0.0000 |
| QS260522C00006000 | call | 2026-05-22 | $6.00 | $1.90 | 449 | $2.60 | 1,113 | $2.23 | $2.25 | 35 | 155 | 2026-05-22 | 412.21% | 0.9402 | 0.0672 | -0.1057 | 0.0005 | 0.0001 |
| QS260522P00006000 | put | 2026-05-22 | $6.00 | $0.00 | 0 | $0.01 | 1 | $0.01 | $0.01 | 1 | 708 | 2026-05-22 | 301.97% | -0.0199 | 0.0372 | -0.0312 | 0.0002 | 0.0000 |
| QS260522C00006500 | call | 2026-05-22 | $6.50 | $1.55 | 374 | $1.88 | 781 | $1.61 | $1.71 | 23 | 111 | 2026-05-22 | 231.73% | 0.9760 | 0.0568 | -0.0287 | 0.0002 | 0.0002 |
| QS260522P00006500 | put | 2026-05-22 | $6.50 | $0.00 | 0 | $0.01 | 7 | $0.01 | $0.01 | 8 | 1,090 | 2026-05-22 | 234.65% | -0.0254 | 0.0587 | -0.0298 | 0.0003 | -0.0000 |
| QS260522C00007000 | call | 2026-05-22 | $7.00 | $1.11 | 131 | $1.34 | 597 | $1.12 | $1.23 | 138 | 847 | 2026-05-22 | 212.21% | 0.9307 | 0.1463 | -0.0613 | 0.0006 | 0.0002 |
| QS260522P00007000 | put | 2026-05-22 | $7.00 | $0.00 | 0 | $0.01 | 25 | $0.04 | $0.01 | 157 | 2,895 | 2026-05-22 | 169.29% | -0.0336 | 0.1027 | -0.0271 | 0.0003 | -0.0000 |
| QS260522C00007500 | call | 2026-05-22 | $7.50 | $0.51 | 313 | $0.77 | 104 | $0.66 | $0.64 | 756 | 2,288 | 2026-05-22 | 1.49% | 1.0000 | 0.0000 | -0.0007 | 0.0000 | 0.0002 |
| QS260522P00007500 | put | 2026-05-22 | $7.50 | $0.00 | 0 | $0.01 | 103 | $0.01 | $0.01 | 541 | 2,280 | 2026-05-22 | 105.88% | -0.0505 | 0.2289 | -0.0236 | 0.0004 | -0.0000 |
| QS260522C00008000 | call | 2026-05-22 | $8.00 | $0.11 | 13 | $0.24 | 40 | $0.26 | $0.17 | 4,136 | 11,160 | 2026-05-22 | 1.49% | 1.0000 | 0.0000 | -0.0008 | 0.0000 | 0.0002 |
| QS260522P00008000 | put | 2026-05-22 | $8.00 | $0.00 | 0 | $0.01 | 17 | $0.01 | $0.01 | 671 | 965 | 2026-05-22 | 40.51% | -0.1190 | 1.1440 | -0.0172 | 0.0008 | -0.0000 |
| QS260522C00008500 | call | 2026-05-22 | $8.50 | $0.00 | 0 | $0.01 | 446 | $0.01 | $0.01 | 7,422 | 11,984 | 2026-05-22 | 52.22% | 0.0973 | 0.7673 | -0.0193 | 0.0007 | 0.0000 |
| QS260522P00008500 | put | 2026-05-22 | $8.50 | $0.23 | 61 | $0.46 | 154 | $0.36 | $0.35 | 340 | 613 | 2026-05-22 | 90.27% | -0.7688 | 0.7861 | -0.0583 | 0.0013 | -0.0002 |
| QS260522C00009000 | call | 2026-05-22 | $9.00 | $0.00 | 0 | $0.01 | 392 | $0.01 | $0.01 | 3,788 | 9,015 | 2026-05-22 | 107.83% | 0.0527 | 0.2323 | -0.0249 | 0.0005 | 0.0000 |
| QS260522P00009000 | put | 2026-05-22 | $9.00 | $0.65 | 401 | $0.99 | 474 | $0.85 | $0.82 | 116 | 163 | 2026-05-22 | 127.34% | -0.9134 | 0.2888 | -0.0423 | 0.0007 | -0.0002 |
| QS260522C00009500 | call | 2026-05-22 | $9.50 | $0.00 | 0 | $0.05 | 10 | $0.02 | $0.01 | 32 | 2,335 | 2026-05-22 | 155.63% | 0.0388 | 0.1259 | -0.0281 | 0.0004 | 0.0000 |
| QS260522P00009500 | put | 2026-05-22 | $9.50 | $1.09 | 133 | $1.56 | 132 | $1.41 | $1.33 | 4 | 30 | 2026-05-22 | 196.61% | -0.9158 | 0.1830 | -0.0643 | 0.0007 | -0.0002 |
| QS260522C00010000 | call | 2026-05-22 | $10.00 | $0.00 | 0 | $0.01 | 163 | $0.01 | $0.01 | 113 | 6,985 | 2026-05-22 | 197.58% | 0.0310 | 0.0824 | -0.0297 | 0.0003 | 0.0000 |
| QS260522P00010000 | put | 2026-05-22 | $10.00 | $1.61 | 122 | $2.06 | 132 | $1.72 | $1.83 | 4 | 10 | 2026-05-22 | 245.38% | -0.9306 | 0.1267 | -0.0693 | 0.0006 | -0.0003 |
| QS260522C00010500 | call | 2026-05-22 | $10.50 | $0.00 | 0 | $0.01 | 30 | $0.01 | $0.01 | 14 | 503 | 2026-05-22 | 237.58% | 0.0271 | 0.0613 | -0.0319 | 0.0003 | 0.0000 |
| QS260522P00010500 | put | 2026-05-22 | $10.50 | $2.15 | 88 | $2.63 | 131 | $0.00 | $2.39 | 0 | 64 | 2026-05-22 | 376.11% | -0.8763 | 0.1265 | -0.1640 | 0.0009 | -0.0003 |
| QS260522C00011000 | call | 2026-05-22 | $11.00 | $0.00 | 0 | $0.01 | 1 | $0.02 | $0.01 | 0 | 1,752 | 2026-05-22 | 273.68% | 0.0239 | 0.0480 | -0.0331 | 0.0002 | 0.0000 |
| QS260522P00011000 | put | 2026-05-22 | $11.00 | $2.43 | 171 | $3.10 | 177 | $2.76 | $2.77 | 3 | 1 | 2026-05-22 | 1.49% | -1.0000 | 0.0000 | 0.0011 | 0.0000 | -0.0003 |
| QS260522C00011500 | call | 2026-05-22 | $11.50 | $0.00 | 0 | $0.01 | 30 | $0.01 | $0.01 | 0 | 281 | 2026-05-22 | 306.85% | 0.0214 | 0.0390 | -0.0338 | 0.0002 | 0.0000 |
| QS260522P00011500 | put | 2026-05-22 | $11.50 | $2.90 | 132 | $3.50 | 78 | $0.00 | $3.20 | 0 | 3 | 2026-05-22 | 1.49% | -1.0000 | 0.0000 | 0.0011 | 0.0000 | -0.0003 |
| QS260522C00012000 | call | 2026-05-22 | $12.00 | $0.00 | 0 | $0.01 | 1 | $0.03 | $0.01 | 0 | 471 | 2026-05-22 | 339.04% | 0.0199 | 0.0331 | -0.0350 | 0.0002 | 0.0000 |
| QS260522P00012000 | put | 2026-05-22 | $12.00 | $3.25 | 220 | $4.20 | 130 | $3.73 | $3.73 | 2 | 1 | 2026-05-22 | 1.49% | -1.0000 | 0.0000 | 0.0012 | 0.0000 | -0.0003 |
| QS260522C00012500 | call | 2026-05-22 | $12.50 | $0.00 | 0 | $0.05 | 1 | $0.03 | $0.01 | 5 | 150 | 2026-05-22 | 369.28% | 0.0186 | 0.0287 | -0.0361 | 0.0002 | 0.0000 |
| QS260522P00012500 | put | 2026-05-22 | $12.50 | $3.95 | 131 | $4.70 | 130 | $0.00 | $4.33 | 0 | 0 | 2026-05-22 | 441.48% | -0.9562 | 0.0489 | -0.0866 | 0.0004 | -0.0003 |
| QS260522C00013000 | call | 2026-05-22 | $13.00 | $0.00 | 0 | $0.20 | 11 | $0.05 | $0.01 | 1 | 225 | 2026-05-22 | 397.58% | 0.0174 | 0.0253 | -0.0368 | 0.0002 | 0.0000 |
| QS260522P00013000 | put | 2026-05-22 | $13.00 | $4.40 | 141 | $5.20 | 136 | $0.00 | $4.80 | 0 | 2 | 2026-05-22 | 314.65% | -0.9967 | 0.0074 | -0.0055 | 0.0000 | -0.0004 |
| QS260522C00013500 | call | 2026-05-22 | $13.50 | $0.00 | 0 | $0.02 | 5 | $0.02 | $0.01 | 1,501 | 2,995 | 2026-05-22 | 423.92% | 0.0164 | 0.0224 | -0.0371 | 0.0002 | 0.0000 |
| QS260522P00013500 | put | 2026-05-22 | $13.50 | $4.20 | 136 | $5.70 | 132 | $5.23 | $4.95 | 2 | 3 | 2026-05-22 | 1.49% | -1.0000 | 0.0000 | 0.0013 | 0.0000 | -0.0004 |
| QS260522C00014000 | call | 2026-05-22 | $14.00 | $0.00 | 0 | $2.13 | 10 | $0.04 | $0.01 | 1 | 2,780 | 2026-05-22 | 450.26% | 0.0157 | 0.0204 | -0.0381 | 0.0002 | 0.0000 |
| QS260522P00014000 | put | 2026-05-22 | $14.00 | $4.75 | 138 | $6.20 | 134 | $5.75 | $5.47 | 6 | 0 | 2026-05-22 | 1.49% | -1.0000 | 0.0000 | 0.0014 | 0.0000 | -0.0004 |
| QS260522C00014500 | call | 2026-05-22 | $14.50 | $0.00 | 0 | $0.01 | 112 | $0.01 | $0.01 | 2 | 278 | 2026-05-22 | 474.65% | 0.0150 | 0.0186 | -0.0386 | 0.0002 | 0.0000 |
| QS260522P00014500 | put | 2026-05-22 | $14.50 | $5.25 | 148 | $6.70 | 142 | $6.25 | $5.97 | 4 | 0 | 2026-05-22 | 1.49% | -1.0000 | 0.0000 | 0.0014 | 0.0000 | -0.0004 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho.
Frequently asked
Common questions.
Does TECHi show QS options data?
Yes. TECHi loads historical options for Quantumscape Corp, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
Is QS options data real-time?
The current QS options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Why can my broker show a different QS options price?
Broker quotes can update intraday and include venue-specific routing. TECHi's QS options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.