Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For QS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
QS KENSIGNTON CAPITAL ACQUISITION   0.629 0.790 5.815 -0.21
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QS 1.18 1.36 1.30 0.00 10 66  S   4.5 QS 0.00 0.01 0.01 0.00 15 132  S  
QS 0.79 0.85 0.80 0.00 7 1767  S   5 QS 0.00 0.01 0.01 0.00 86 7408  S  
QS 0.31 0.42 0.34 0.00 520 2052  S   5.5 QS 0.01 0.02 0.01 0.00 41 2444  S  
QS 0.02 0.03 0.03 0.00 4244 18293  S   6 QS 0.18 0.23 0.21 0.00 467 7647  S  
QS 0.01 0.02 0.01 0.00 368 3680  S   6.5 QS 0.13 1.48 0.72 0.00 2 59  S  
QS 0.00 0.01 0.01 0.00 83 7928  S   7 QS 1.16 1.95 1.20 0.00 63 5190  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QS 1.26 1.56 1.47 1.33 0 29  W   4.5 QS 0.00 0.02 0.01 0.00 89 184  W  
QS 0.60 1.08 0.85 0.85 5 236  W   5 QS 0.02 0.04 0.03 0.02 56 297  W  
QS 0.38 0.41 0.41 0.44 471 583  W   5.5 QS 0.07 0.09 0.07 0.12 205 444  W  
QS 0.12 0.14 0.13 0.18 233 2109  W   6 QS 0.29 0.33 0.32 0.35 165 2373  W  
QS 0.04 0.06 0.05 0.06 153 3497  W   6.5 QS 0.63 0.93 0.75 0.73 46 1008  W  
QS 0.02 0.04 0.02 0.01 106 1857  W   7 QS 1.16 1.26 1.05 1.18 0 15  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QS 1.27 1.40 1.50 1.36 0 43  W   4.5 QS 0.01 0.22 0.03 0.01 0 72  W  
QS 0.82 0.89 0.87 0.92 1 393  W   5 QS 0.02 0.05 0.05 0.07 0 246  W  
QS 0.44 0.47 0.58 0.56 1 399  W   5.5 QS 0.12 0.14 0.15 0.20 113 121  W  
QS 0.19 0.22 0.22 0.30 19 868  W   6 QS 0.36 0.40 0.40 0.44 74 209  W  
QS 0.08 0.10 0.09 0.14 275 970  W   6.5 QS 0.73 1.05 0.67 0.78 0 33  W  
QS 0.03 0.06 0.05 0.06 21 750  W   7 QS 1.12 1.68 1.06 1.19 0 30  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QS 1.09 1.93 1.53 1.43 0 36  W   4.5 QS 0.01 0.09 0.06 0.03 0 214  W  
QS 0.61 1.31 0.56 1.01 0 26  W   5 QS 0.05 0.09 0.06 0.10 4 115  W  
QS 0.51 0.55 0.52 0.66 11 38  W   5.5 QS 0.18 0.21 0.21 0.25 2 338  W  
QS 0.26 0.30 0.31 0.40 8 456  W   6 QS 0.43 0.50 0.44 0.48 10 32  W  
QS 0.14 0.16 0.15 0.23 105 237  W   6.5 QS 0.79 0.84 0.79 0.80 100 279  W  
QS 0.06 0.09 0.08 0.12 74 4287  W   7 QS 1.21 1.63 0.91 1.19 0 3  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QS 1.27 1.61 0.00 1.50 0 0  W   4.5 QS 0.02 0.15 0.05 0.05 0 9  W  
QS 0.81 1.32 1.48 1.10 0 3  W   5 QS 0.09 0.13 0.09 0.13 5 29  W  
QS 0.56 0.61 1.00 0.77 0 50  W   5.5 QS 0.23 0.27 0.24 0.28 6 83  W  
QS 0.32 0.38 0.35 0.51 7 111  W   6 QS 0.46 0.55 0.45 0.51 0 209  W  
QS 0.17 0.20 0.18 0.32 90 232  W   6.5 QS 0.69 1.08 0.69 0.80 0 3  W  
QS 0.09 0.12 0.11 0.19 546 704  W   7 QS 1.03 1.49 1.28 1.16 0 105  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QS 0.89 1.33 1.00 1.20 6 214  S   5 QS 0.12 0.13 0.12 0.15 33 1019  S  
QS 0.38 0.40 0.41 0.61 898 2722  S   6 QS 0.53 0.55 0.53 0.51 488 870  S  
QS 0.12 0.15 0.14 0.27 853 3570  S   7 QS 0.99 1.62 1.31 1.12 73 49  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QS 1.20 1.96 0.00 1.69 0 0  Q   4.5 QS 0.05 0.10 0.13 0.07 0 11  Q  
QS 0.78 1.38 1.00 1.31 5 1  Q   5 QS 0.15 0.18 0.16 0.16 10 30  Q  
QS 0.65 0.71 0.68 0.99 10 3  Q   5.5 QS 0.30 0.35 0.35 0.30 20 10  Q  
QS 0.41 0.47 0.42 0.73 10 32  Q   6 QS 0.55 0.62 0.59 0.50 40 5  Q  
QS 0.24 0.28 0.34 0.52 0 129  Q   6.5 QS 0.88 0.96 0.85 0.76 0 102  Q  
QS 0.13 0.21 0.18 0.36 16 100  Q   7 QS 1.11 1.64 1.03 1.07 0 4  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
QS 0.00 2.71 0.00 1.70 0 0  S   5 QS 0.19 0.30 0.25 0.15 10 0  S  
QS 0.49 1.00 0.61 1.11 3 0  S   6 QS 0.63 0.89 0.64 0.42 20 0  S  
QS 0.22 0.32 0.00 0.69 0 0  S   7 QS 0.00 3.50 0.00 0.85 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.