Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.26 as of 5/6/2026 1:24:38 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 | 5.40 | 6.40 | 5.90 | 5.82 | +0.57 | +10.86% | 2.95 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 3.00 | 4.55 | 5.25 | 4.90 | 4.90 | +0.65 | +15.30% | 1.63 | 23 | 721 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 3.50 | 4.10 | 4.70 | 4.40 | 4.43 | +0.75 | +20.38% | 1.26 | 19 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 4.00 | 3.65 | 4.25 | 3.95 | 3.94 | +0.71 | +21.99% | 0.99 | 7 | 8 | 9.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 4.50 | 3.10 | 3.85 | 3.48 | 3.30 | +0.75 | +29.42% | 0.77 | 3 | 1 | 8.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 5.00 | 2.48 | 3.25 | 2.87 | 2.90 | +0.71 | +32.42% | 0.57 | 24 | 16 | 7.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 5.50 | 2.20 | 2.72 | 2.46 | 2.42 | +0.70 | +40.70% | 0.45 | 77 | 57 | 5.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 6.00 | 1.68 | 2.17 | 1.93 | 1.93 | +0.66 | +51.97% | 0.32 | 290 | 541 | 4.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 6.50 | 1.14 | 1.72 | 1.43 | 1.43 | +0.62 | +76.55% | 0.22 | 222 | 715 | 3.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 7.00 | 0.95 | 1.04 | 1.00 | 0.94 | +0.63 | +203.23% | 0.14 | 879 | 5,686 | 1.46 | 0.98 | 0.16 | -0.01 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 7.50 | 0.48 | 0.53 | 0.51 | 0.48 | +0.35 | +269.24% | 0.07 | 2,823 | 6,121 | 1.15 | 0.82 | 0.53 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 8.00 | 0.18 | 0.21 | 0.20 | 0.21 | +0.17 | +425.00% | 0.03 | 9,653 | 6,021 | 0.96 | 0.47 | 0.76 | -0.05 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 8.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.05 | +250.00% | 0.01 | 3,262 | 1,904 | 1.09 | 0.19 | 0.45 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,608 | 1,779 | 1.17 | 0.06 | 0.19 | -0.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 593 | 1.49 | 0.01 | 0.05 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 1,651 | 1.60 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:54 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST | |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 151 | 4.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 254 | 3.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 3,434 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 163 | 1,572 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 827 | 1,413 | 1.13 | -0.02 | 0.16 | -0.01 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 7.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.33 | -82.50% | 0.01 | 1,221 | 571 | 0.99 | -0.18 | 0.53 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 8.00 | 0.18 | 0.28 | 0.23 | 0.26 | -0.67 | -72.05% | 0.03 | 201 | 39 | 0.85 | -0.53 | 0.76 | -0.05 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 8.50 | 0.34 | 0.91 | 0.63 | 0.60 | -0.75 | -55.56% | 0.07 | 6 | 15 | 2.52 | -0.81 | 0.45 | -0.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 9.00 | 0.93 | 1.34 | 1.14 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 3.17 | -0.94 | 0.19 | -0.02 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 9.50 | 1.48 | 1.81 | 1.65 | 2.19 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.58 | -0.99 | 0.05 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 10.00 | 1.70 | 2.39 | 2.05 | 2.09 | -0.66 | -24.00% | 0.20 | 7 | 17 | 3.96 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 10.50 | 2.39 | 2.91 | 2.65 | 3.28 | 0.00 | 0.00% | 0.25 | 0 | 81 | 4.92 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 11.00 | 2.96 | 3.45 | 3.21 | 3.18 | -0.57 | -15.20% | 0.29 | 1 | 4 | 5.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 11.50 | 3.45 | 3.90 | 3.68 | 4.22 | 0.00 | 0.00% | 0.32 | 0 | 2 | 5.22 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 12.00 | 3.90 | 4.55 | 4.23 | 4.15 | -0.64 | -13.37% | 0.35 | 110 | 23 | 6.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 12.50 | 4.15 | 4.95 | 4.55 | 4.59 | -0.69 | -13.07% | 0.36 | 115 | 108 | 6.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 13.00 | 4.60 | 5.60 | 5.10 | 5.40 | -0.45 | -7.70% | 0.39 | 17 | 2 | 7.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 13.50 | 5.15 | 6.05 | 5.60 | 5.85 | -0.34 | -5.50% | 0.41 | 11 | 1 | 7.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |