Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.17 as of 4/10/2026 5:13:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.05 | 6.00 | 5.03 | 4.33 | 0.00 | 0.00% | 2.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 3:59:26 PM EST |
| 3.00 | 3.50 | 4.50 | 4.00 | 3.66 | +0.33 | +9.91% | 1.33 | 1 | 3 | 6.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 3.50 | 2.60 | 4.40 | 3.50 | 2.94 | 0.00 | 0.00% | 1.00 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 3:59:26 PM EST |
| 4.00 | 2.10 | 4.10 | 3.10 | 3.15 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 3:59:26 PM EST |
| 4.50 | 1.81 | 2.99 | 2.40 | 1.93 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.00 | 0.99 | 0.03 | -0.01 | 4/10/2026 | 4/14/2026 3:59:26 PM EST |
| 5.00 | 1.75 | 2.16 | 1.96 | 1.90 | +0.41 | +27.52% | 0.39 | 5 | 61 | 0.00 | 0.95 | 0.07 | -0.01 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 5.50 | 0.92 | 2.05 | 1.49 | 1.30 | +0.23 | +21.50% | 0.27 | 1 | 12 | 3.04 | 0.89 | 0.13 | -0.02 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 6.00 | 1.02 | 1.12 | 1.07 | 1.06 | +0.40 | +60.61% | 0.18 | 42 | 270 | 1.15 | 0.80 | 0.21 | -0.02 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 6.50 | 0.70 | 0.76 | 0.73 | 0.74 | +0.34 | +85.00% | 0.11 | 558 | 1,262 | 1.15 | 0.66 | 0.29 | -0.03 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 7.00 | 0.48 | 0.49 | 0.49 | 0.48 | +0.26 | +118.19% | 0.07 | 15,877 | 1,706 | 1.17 | 0.51 | 0.31 | -0.03 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 7.50 | 0.30 | 0.32 | 0.31 | 0.33 | +0.19 | +135.72% | 0.04 | 537 | 823 | 1.17 | 0.37 | 0.29 | -0.03 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 8.00 | 0.17 | 0.25 | 0.21 | 0.20 | +0.11 | +122.23% | 0.03 | 1,609 | 1,006 | 1.23 | 0.27 | 0.24 | -0.02 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 8.50 | 0.11 | 0.18 | 0.15 | 0.11 | +0.05 | +83.34% | 0.02 | 134 | 269 | 1.29 | 0.19 | 0.19 | -0.02 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 9.00 | 0.09 | 0.16 | 0.13 | 0.14 | +0.10 | +250.00% | 0.01 | 138 | 504 | 1.35 | 0.13 | 0.14 | -0.02 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.57 | 0.07 | 0.10 | -0.01 | 4/13/2026 | 4/14/2026 3:59:26 PM EST |
| 10.00 | 0.02 | 0.11 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 24 | 519 | 1.47 | 0.06 | 0.08 | -0.01 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.93 | 0.02 | 0.04 | 0.00 | 4/2/2026 | 4/14/2026 3:59:26 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 62 | 1.70 | 0.02 | 0.03 | 0.00 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.34 | 0.01 | 0.02 | 0.00 | 4/14/2026 3:59:26 PM EST | |||
| 12.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.84 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/14/2026 3:59:26 PM EST |
| 12.50 | 0.00 | 1.01 | 0.51 | % | 0.04 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:26 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.37 | 0.19 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:26 PM EST | |||
| 3.00 | 0.00 | 0.87 | 0.44 | % | 0.15 | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:26 PM EST | |||
| 3.50 | 0.00 | 0.47 | 0.24 | % | 0.07 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:26 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:26 PM EST | |||
| 4.50 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | -0.01 | 0.03 | -0.01 | 3/30/2026 | 4/14/2026 3:59:26 PM EST |
| 5.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.32 | -0.05 | 0.07 | -0.01 | 4/13/2026 | 4/14/2026 3:59:26 PM EST |
| 5.50 | 0.03 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 23 | 747 | 1.13 | -0.11 | 0.13 | -0.02 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 6.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.06 | -27.28% | 0.03 | 118 | 307 | 1.16 | -0.20 | 0.21 | -0.02 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 6.50 | 0.30 | 0.37 | 0.34 | 0.35 | -0.13 | -27.09% | 0.05 | 56 | 248 | 1.13 | -0.34 | 0.29 | -0.03 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.18 | -23.08% | 0.09 | 39 | 55 | 1.19 | -0.49 | 0.31 | -0.03 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 7.50 | 0.74 | 0.99 | 0.87 | 1.04 | -0.30 | -22.39% | 0.12 | 86 | 153 | 1.08 | -0.63 | 0.29 | -0.03 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 8.00 | 1.14 | 1.46 | 1.30 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.15 | -0.73 | 0.24 | -0.02 | 4/13/2026 | 4/14/2026 3:59:26 PM EST |
| 8.50 | 1.40 | 2.59 | 2.00 | 2.11 | 0.00 | 0.00% | 0.24 | 0 | 12 | 3.37 | -0.81 | 0.19 | -0.02 | 4/6/2026 | 4/14/2026 3:59:26 PM EST |
| 9.00 | 1.81 | 3.30 | 2.56 | 2.48 | -0.27 | -9.82% | 0.28 | 1 | 12 | 4.11 | -0.87 | 0.14 | -0.02 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 9.50 | 2.47 | 3.70 | 3.09 | 3.24 | 0.00 | 0.00% | 0.33 | 0 | 6 | 4.13 | -0.93 | 0.10 | -0.01 | 4/13/2026 | 4/14/2026 3:59:26 PM EST |
| 10.00 | 2.85 | 4.50 | 3.68 | 3.62 | 0.00 | 0.00% | 0.37 | 0 | 20 | 5.02 | -0.94 | 0.08 | -0.01 | 4/10/2026 | 4/14/2026 3:59:26 PM EST |
| 10.50 | 3.30 | 4.95 | 4.13 | 3.89 | -0.43 | -9.96% | 0.39 | 10 | 93 | 5.45 | -0.98 | 0.04 | 0.00 | 4/14/2026 | 4/14/2026 3:59:26 PM EST |
| 11.00 | 3.80 | 5.45 | 4.63 | 4.65 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.65 | -0.98 | 0.03 | 0.00 | 4/6/2026 | 4/14/2026 3:59:26 PM EST |
| 11.50 | 4.30 | 5.85 | 5.08 | 5.27 | 0.00 | 0.00% | 0.44 | 0 | 100 | 5.28 | -0.99 | 0.02 | 0.00 | 4/2/2026 | 4/14/2026 3:59:26 PM EST |
| 12.00 | 4.80 | 6.45 | 5.63 | 5.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.00 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/14/2026 3:59:26 PM EST |
| 12.50 | 5.15 | 7.20 | 6.18 | 6.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 3:59:26 PM EST |
| 13.00 | 5.65 | 7.50 | 6.58 | % | 0.51 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:26 PM EST |