Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.54 as of 3/4/2026 11:45:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.75 | 4.15 | 3.95 | 3.89 | +0.22 | +6.00% | 1.32 | 6 | 194 | 8.49 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 4.00 | 2.80 | 3.20 | 3.00 | 3.01 | +0.32 | +11.90% | 0.75 | 6 | 56 | 7.67 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 4.50 | 2.05 | 2.97 | 2.51 | 2.44 | -0.09 | -3.56% | 0.56 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 5.00 | 1.71 | 2.25 | 1.98 | 1.95 | +0.28 | +16.77% | 0.40 | 6 | 20 | 5.68 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 5.50 | 1.20 | 1.41 | 1.31 | 1.35 | -0.04 | -2.88% | 0.24 | 3 | 138 | 3.38 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 6.00 | 0.84 | 0.92 | 0.88 | 0.95 | +0.25 | +35.72% | 0.15 | 36 | 215 | 1.91 | 0.98 | 0.10 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 6.50 | 0.39 | 0.45 | 0.42 | 0.40 | +0.16 | +66.67% | 0.06 | 416 | 367 | 0.99 | 0.84 | 0.55 | -0.02 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 7.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.04 | +57.15% | 0.02 | 5,003 | 3,086 | 0.77 | 0.44 | 0.90 | -0.04 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,526 | 3,194 | 0.86 | 0.14 | 0.45 | -0.03 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 74 | 1,431 | 1.17 | 0.03 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 1,440 | 1.64 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 678 | 1.76 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 393 | 3.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 658 | 3.10 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 10.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 386 | 6.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 4.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:08 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 319 | 8.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:08 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 4.85 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 3.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:08 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:08 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/4/2026 12:59:08 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:08 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/4/2026 12:59:08 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:59:08 PM EST |
| 16.50 | 0.00 | 1.57 | 0.79 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:08 PM EST | |||
| 17.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:59:08 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:08 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:08 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:08 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:08 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:08 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.59 | 0.30 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:08 PM EST | |||
| 4.00 | 0.00 | 0.81 | 0.41 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:08 PM EST | |||
| 4.50 | 0.00 | 0.04 | 0.02 | 0.45 | +0.40 | +800.00% | 0.00 | 1 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 61 | 853 | 1.19 | -0.02 | 0.10 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.01 | 123 | 2,583 | 0.95 | -0.16 | 0.55 | -0.02 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 7.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.16 | -38.10% | 0.04 | 77 | 1,876 | 0.80 | -0.56 | 0.90 | -0.04 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 7.50 | 0.55 | 0.80 | 0.68 | 0.67 | -0.23 | -25.56% | 0.09 | 2 | 1,303 | 2.05 | -0.86 | 0.45 | -0.03 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 8.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.29 | -19.47% | 0.15 | 1 | 287 | 5.00 | -0.97 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 8.50 | 1.44 | 1.85 | 1.65 | 1.98 | 0.00 | 0.00% | 0.19 | 0 | 206 | 5.64 | -1.00 | 0.01 | 0.00 | 3/2/2026 | 3/4/2026 12:59:08 PM EST |
| 9.00 | 2.01 | 2.38 | 2.20 | 2.14 | -0.41 | -16.08% | 0.24 | 3 | 160 | 6.25 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 9.50 | 2.42 | 2.83 | 2.63 | 2.62 | -0.41 | -13.54% | 0.28 | 1 | 48 | 4.82 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 10.00 | 3.05 | 3.30 | 3.18 | 3.17 | -0.22 | -6.49% | 0.32 | 7 | 131 | 8.43 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 10.50 | 3.35 | 3.90 | 3.63 | 3.57 | 0.00 | 0.00% | 0.35 | 0 | 3 | 8.87 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:08 PM EST |
| 11.00 | 3.85 | 4.40 | 4.13 | 5.02 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 11.50 | 4.35 | 5.05 | 4.70 | 5.22 | -0.05 | -0.95% | 0.41 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 12.00 | 4.85 | 5.55 | 5.20 | 5.61 | -0.38 | -6.35% | 0.43 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 12.50 | 5.25 | 6.05 | 5.65 | 6.27 | -0.11 | -1.73% | 0.45 | 4 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 13.00 | 5.70 | 6.35 | 6.03 | 6.57 | -0.25 | -3.67% | 0.46 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 13.50 | 6.20 | 6.85 | 6.53 | 7.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 14.00 | 6.70 | 7.40 | 7.05 | 8.07 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 14.50 | 7.20 | 8.10 | 7.65 | 8.46 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 15.00 | 7.70 | 8.65 | 8.18 | 8.27 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 15.50 | 8.20 | 9.35 | 8.78 | 8.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 16.00 | 8.70 | 9.70 | 9.20 | 9.32 | +0.11 | +1.20% | 0.57 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 16.50 | 9.20 | 10.25 | 9.73 | 9.83 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:08 PM EST |
| 17.00 | 9.70 | 10.75 | 10.23 | 11.08 | +1.14 | +11.47% | 0.60 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 18.00 | 10.55 | 12.10 | 11.33 | 11.97 | +1.05 | +9.62% | 0.63 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 19.00 | 11.25 | 13.20 | 12.23 | 12.73 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 20.00 | 12.25 | 14.25 | 13.25 | 13.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 21.00 | 13.25 | 15.25 | 14.25 | 14.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |
| 22.00 | 14.25 | 16.85 | 15.55 | 15.51 | +0.34 | +2.25% | 0.71 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:08 PM EST |
| 23.00 | 15.25 | 18.25 | 16.75 | 16.35 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:08 PM EST |