Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.50 as of 3/26/2026 9:53:35 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 | 5.70 | 4.50 | 4.43 | +0.58 | +15.07% | 1.50 | 1 | 150 | 8.15 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 3.50 | 2.65 | 3.85 | 3.25 | % | 0.93 | 0 | 0 | 3.40 | 0.98 | 0.02 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 4.00 | 2.20 | 3.40 | 2.80 | 3.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.99 | 0.96 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 3:59:42 PM EST |
| 4.50 | 1.74 | 2.65 | 2.20 | % | 0.49 | 0 | 5 | 2.08 | 0.91 | 0.08 | -0.01 | 3/26/2026 3:59:42 PM EST | |||
| 5.00 | 1.30 | 2.20 | 1.75 | 1.97 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.81 | 0.85 | 0.12 | -0.01 | 3/23/2026 | 3/26/2026 3:59:42 PM EST |
| 5.50 | 0.90 | 1.84 | 1.37 | % | 0.25 | 0 | 0 | 1.68 | 0.77 | 0.15 | -0.01 | 3/26/2026 3:59:42 PM EST | |||
| 6.00 | 0.58 | 1.33 | 0.96 | 1.05 | -0.18 | -14.64% | 0.16 | 7 | 5 | 0.82 | 0.67 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 6.50 | 0.63 | 0.90 | 0.77 | 0.81 | -0.06 | -6.90% | 0.12 | 3 | 9 | 0.94 | 0.57 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 7.00 | 0.37 | 0.72 | 0.55 | 0.46 | -0.20 | -30.31% | 0.08 | 3 | 241 | 0.95 | 0.46 | 0.22 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 7.50 | 0.33 | 0.39 | 0.36 | 0.34 | -0.14 | -29.17% | 0.05 | 9 | 48 | 0.86 | 0.37 | 0.20 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 8.00 | 0.23 | 0.27 | 0.25 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.86 | 0.30 | 0.18 | -0.01 | 3/25/2026 | 3/26/2026 3:59:42 PM EST |
| 8.50 | 0.13 | 0.26 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.88 | 0.24 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 3:59:42 PM EST |
| 9.00 | 0.11 | 0.30 | 0.21 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 364 | 1.02 | 0.19 | 0.14 | -0.01 | 3/25/2026 | 3/26/2026 3:59:42 PM EST |
| 9.50 | 0.08 | 0.36 | 0.22 | % | 0.02 | 0 | 16 | 1.13 | 0.16 | 0.12 | -0.01 | 3/26/2026 3:59:42 PM EST | |||
| 10.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 59 | 47 | 0.96 | 0.13 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 10.50 | 0.05 | 0.30 | 0.18 | 0.11 | % | 0.02 | 50 | 10 | 1.19 | 0.10 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST | |
| 11.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.73 | 0.06 | 0.06 | 0.00 | 3/23/2026 | 3/26/2026 3:59:42 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.04 | 0.04 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.38 | 0.03 | 0.03 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.46 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.01 | 0.02 | 0.00 | 3/26/2026 3:59:42 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 | % | 0.13 | 0 | 0 | 3.84 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.27 | -0.02 | 0.02 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.78 | -0.04 | 0.04 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 4.50 | 0.04 | 0.24 | 0.14 | 0.12 | % | 0.03 | 2 | 0 | 1.10 | -0.09 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST | |
| 5.00 | 0.04 | 0.28 | 0.16 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.92 | -0.15 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:42 PM EST |
| 5.50 | 0.09 | 0.39 | 0.24 | % | 0.04 | 0 | 2 | 0.82 | -0.23 | 0.15 | -0.01 | 3/26/2026 3:59:42 PM EST | |||
| 6.00 | 0.33 | 0.59 | 0.46 | 0.41 | +0.09 | +28.13% | 0.08 | 35 | 24 | 0.95 | -0.33 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 6.50 | 0.62 | 0.84 | 0.73 | 0.65 | +0.19 | +41.31% | 0.11 | 7 | 9 | 0.94 | -0.43 | 0.21 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 7.00 | 0.85 | 1.01 | 0.93 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 202 | 0.85 | -0.54 | 0.22 | -0.01 | 3/24/2026 | 3/26/2026 3:59:42 PM EST |
| 7.50 | 1.09 | 1.51 | 1.30 | 1.04 | 0.00 | 0.00% | 0.17 | 0 | 354 | 0.84 | -0.63 | 0.20 | -0.01 | 3/25/2026 | 3/26/2026 3:59:42 PM EST |
| 8.00 | 1.39 | 2.06 | 1.73 | 1.68 | +0.20 | +13.52% | 0.22 | 15 | 27 | 0.86 | -0.70 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 8.50 | 1.61 | 2.55 | 2.08 | % | 0.24 | 0 | 1 | 1.49 | -0.76 | 0.16 | -0.01 | 3/26/2026 3:59:42 PM EST | |||
| 9.00 | 2.28 | 3.00 | 2.64 | % | 0.29 | 0 | 51 | 1.55 | -0.81 | 0.14 | -0.01 | 3/26/2026 3:59:42 PM EST | |||
| 9.50 | 2.86 | 3.45 | 3.16 | 2.64 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.60 | -0.84 | 0.12 | -0.01 | 3/23/2026 | 3/26/2026 3:59:42 PM EST |
| 10.00 | 2.76 | 4.30 | 3.53 | 3.33 | +0.03 | +0.91% | 0.35 | 2 | 2 | 1.92 | -0.87 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:42 PM EST |
| 10.50 | 3.30 | 4.35 | 3.83 | % | 0.36 | 0 | 1 | 1.67 | -0.90 | 0.08 | -0.01 | 3/26/2026 3:59:42 PM EST | |||
| 11.00 | 3.70 | 4.90 | 4.30 | % | 0.39 | 0 | 5 | 1.84 | -0.94 | 0.06 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 11.50 | 4.20 | 5.40 | 4.80 | % | 0.42 | 0 | 0 | 1.92 | -0.96 | 0.04 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 12.00 | 4.70 | 5.90 | 5.30 | % | 0.44 | 0 | 1 | 2.00 | -0.97 | 0.03 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 12.50 | 5.05 | 6.55 | 5.80 | % | 0.46 | 0 | 0 | 2.30 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:42 PM EST | |||
| 13.00 | 5.55 | 7.05 | 6.30 | % | 0.48 | 0 | 3 | 2.38 | -0.99 | 0.02 | 0.00 | 3/26/2026 3:59:42 PM EST |