Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.79 as of 3/10/2026 5:24:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.30 | 4.55 | 3.93 | % | 1.31 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 3.50 | 2.80 | 4.00 | 3.40 | 3.15 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.92 | 1.00 | 0.02 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 4.00 | 2.30 | 3.70 | 3.00 | % | 0.75 | 0 | 0 | 2.86 | 0.96 | 0.05 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 4.50 | 2.05 | 3.30 | 2.68 | % | 0.60 | 0 | 0 | 2.61 | 0.91 | 0.07 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 5.00 | 1.65 | 2.50 | 2.08 | % | 0.42 | 0 | 0 | 1.80 | 0.85 | 0.10 | -0.01 | 3/10/2026 4:00:05 PM EST | |||
| 5.50 | 1.29 | 2.12 | 1.71 | 1.45 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.65 | 0.78 | 0.13 | -0.01 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 6.00 | 1.12 | 1.36 | 1.24 | 1.10 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.90 | 0.70 | 0.15 | -0.01 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 6.50 | 0.60 | 1.46 | 1.03 | 1.05 | +0.11 | +11.71% | 0.16 | 5 | 2 | 0.97 | 0.61 | 0.17 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 7.00 | 0.59 | 0.84 | 0.72 | 0.82 | +0.18 | +28.13% | 0.10 | 45 | 1 | 0.86 | 0.52 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 7.50 | 0.34 | 0.99 | 0.67 | 0.62 | +0.15 | +31.92% | 0.09 | 2 | 7 | 0.99 | 0.43 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 8.00 | 0.20 | 0.58 | 0.39 | 0.46 | +0.09 | +24.33% | 0.05 | 45 | 44 | 0.83 | 0.34 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 8.50 | 0.17 | 0.62 | 0.40 | 0.33 | +0.07 | +26.93% | 0.05 | 30 | 4 | 0.95 | 0.27 | 0.16 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 9.00 | 0.09 | 0.36 | 0.23 | 0.26 | -0.01 | -3.71% | 0.03 | 43 | 3 | 0.81 | 0.20 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 9.50 | 0.08 | 0.40 | 0.24 | % | 0.03 | 0 | 0 | 0.90 | 0.16 | 0.12 | -0.01 | 3/10/2026 4:00:05 PM EST | |||
| 10.00 | 0.09 | 0.32 | 0.21 | 0.19 | +0.05 | +35.72% | 0.02 | 9 | 10 | 0.95 | 0.12 | 0.10 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 10.50 | 0.08 | 0.31 | 0.20 | % | 0.02 | 0 | 0 | 1.02 | 0.09 | 0.08 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | 0.12 | % | 0.04 | 3 | 0 | 2.11 | 0.08 | 0.07 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST | |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.06 | 0.05 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.04 | 0.04 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.03 | 0.03 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.41 | 0.02 | 0.03 | 0.00 | 3/10/2026 4:00:05 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 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.38 | 0.00 | 0.02 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.25 | -0.04 | 0.05 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 4.50 | 0.04 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.09 | 0.07 | 0.00 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 5.00 | 0.07 | 0.38 | 0.23 | 0.18 | % | 0.05 | 2 | 0 | 0.92 | -0.15 | 0.10 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST | |
| 5.50 | 0.09 | 2.30 | 1.20 | 0.22 | -0.08 | -26.67% | 0.22 | 10 | 3 | 2.04 | -0.22 | 0.13 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 6.00 | 0.30 | 0.50 | 0.40 | 0.51 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.80 | -0.30 | 0.15 | -0.01 | 3/9/2026 | 3/10/2026 4:00:05 PM EST |
| 6.50 | 0.39 | 2.61 | 1.50 | 0.56 | -0.14 | -20.00% | 0.23 | 1 | 1 | 1.83 | -0.39 | 0.17 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 7.00 | 0.65 | 1.31 | 0.98 | 0.76 | -0.07 | -8.44% | 0.14 | 1 | 3 | 0.89 | -0.48 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST |
| 7.50 | 1.02 | 1.38 | 1.20 | 1.10 | % | 0.16 | 80 | 0 | 0.77 | -0.57 | 0.18 | -0.01 | 3/10/2026 | 3/10/2026 4:00:05 PM EST | |
| 8.00 | 1.48 | 1.68 | 1.58 | 1.56 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | -0.66 | 0.18 | -0.01 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 8.50 | 1.89 | 2.09 | 1.99 | % | 0.23 | 0 | 0 | 0.80 | -0.73 | 0.16 | -0.01 | 3/10/2026 4:00:05 PM EST | |||
| 9.00 | 2.01 | 2.61 | 2.31 | % | 0.26 | 0 | 0 | 1.09 | -0.80 | 0.14 | -0.01 | 3/10/2026 4:00:05 PM EST | |||
| 9.50 | 2.25 | 4.95 | 3.60 | 3.19 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.20 | -0.84 | 0.12 | -0.01 | 3/6/2026 | 3/10/2026 4:00:05 PM EST |
| 10.00 | 2.70 | 3.75 | 3.23 | % | 0.32 | 0 | 0 | 1.46 | -0.88 | 0.10 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 10.50 | 3.20 | 4.60 | 3.90 | % | 0.37 | 0 | 0 | 1.96 | -0.91 | 0.08 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 11.00 | 3.65 | 4.85 | 4.25 | % | 0.39 | 0 | 0 | 1.76 | -0.92 | 0.07 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 11.50 | 4.15 | 5.55 | 4.85 | % | 0.42 | 0 | 0 | 2.07 | -0.94 | 0.05 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 12.00 | 5.00 | 5.65 | 5.33 | 5.22 | % | 0.44 | 42 | 0 | 1.66 | -0.96 | 0.04 | 0.00 | 3/10/2026 | 3/10/2026 4:00:05 PM EST | |
| 12.50 | 5.00 | 6.70 | 5.85 | % | 0.47 | 0 | 0 | 2.39 | -0.97 | 0.03 | 0.00 | 3/10/2026 4:00:05 PM EST | |||
| 13.00 | 5.45 | 6.95 | 6.20 | % | 0.48 | 0 | 0 | 2.17 | -0.98 | 0.03 | 0.00 | 3/10/2026 4:00:05 PM EST |