Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.05 as of 3/24/2026 8:28:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.55 | 6.30 | 5.93 | % | 5.93 | 0 | 126 | 6.35 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 2.00 | 4.45 | 5.30 | 4.88 | 4.90 | 0.00 | 0.00% | 2.44 | 0 | 53 | 3.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 3.00 | 3.50 | 4.15 | 3.83 | 4.15 | 0.00 | 0.00% | 1.28 | 0 | 49 | 2.29 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 4.00 | 2.66 | 3.05 | 2.86 | 2.95 | 0.00 | 0.00% | 0.71 | 0 | 246 | 1.42 | 0.96 | 0.04 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 5.00 | 1.75 | 2.24 | 2.00 | 2.08 | 0.00 | 0.00% | 0.40 | 0 | 260 | 1.25 | 0.87 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 6.00 | 1.22 | 1.37 | 1.30 | 1.24 | 0.00 | 0.00% | 0.22 | 0 | 276 | 0.83 | 0.72 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 7.00 | 0.72 | 0.86 | 0.79 | 0.79 | 0.00 | 0.00% | 0.11 | 0 | 9,381 | 0.82 | 0.54 | 0.19 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 8.00 | 0.42 | 0.54 | 0.48 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 7,368 | 0.84 | 0.38 | 0.17 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 9.00 | 0.26 | 0.35 | 0.31 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 7,786 | 0.87 | 0.27 | 0.14 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 10.00 | 0.18 | 0.21 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5,393 | 0.90 | 0.20 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 11.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,799 | 0.95 | 0.15 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,386 | 1.00 | 0.12 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,582 | 1.02 | 0.10 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,950 | 1.28 | 0.05 | 0.04 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,885 | 1.14 | 0.05 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 1.19 | 0.05 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,137 | 1.44 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | % | 0.00 | 0 | 2,627 | 1.25 | 0.02 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 19.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 932 | 1.32 | 0.02 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 20.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,067 | 1.35 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6,437 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 23.00 | 0.02 | 0.26 | 0.14 | % | 0.01 | 0 | 970 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,911 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,198 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 469 | 1.84 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 586 | 1.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 28.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,519 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 382 | 1.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 652 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 408 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,234 | 2.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 33.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 51 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 101 | 2.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 35.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 765 | 1.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 37.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 202 | 2.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 280 | 1.50 | 0.00 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 493 | 1.10 | -0.04 | 0.04 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.12 | 0.39 | 0.26 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 2,718 | 1.00 | -0.13 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 6.00 | 0.39 | 0.45 | 0.42 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 2,028 | 0.81 | -0.28 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 7.00 | 0.86 | 0.98 | 0.92 | 0.88 | 0.00 | 0.00% | 0.13 | 0 | 2,565 | 0.83 | -0.46 | 0.19 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 8.00 | 1.52 | 1.67 | 1.60 | 1.43 | 0.00 | 0.00% | 0.20 | 0 | 2,623 | 0.85 | -0.62 | 0.17 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 9.00 | 2.36 | 2.47 | 2.42 | 2.33 | 0.00 | 0.00% | 0.27 | 0 | 4,168 | 0.89 | -0.73 | 0.14 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 10.00 | 3.15 | 3.50 | 3.33 | 3.32 | 0.00 | 0.00% | 0.33 | 0 | 3,564 | 1.18 | -0.80 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 11.00 | 4.00 | 4.45 | 4.23 | 4.28 | 0.00 | 0.00% | 0.38 | 0 | 1,234 | 1.28 | -0.85 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 12.00 | 4.95 | 5.45 | 5.20 | 5.17 | 0.00 | 0.00% | 0.43 | 0 | 1,482 | 1.43 | -0.88 | 0.07 | -0.01 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 13.00 | 5.95 | 6.45 | 6.20 | 6.37 | 0.00 | 0.00% | 0.48 | 0 | 1,137 | 1.56 | -0.90 | 0.06 | 0.00 | 3/23/2026 | 3/24/2026 3:59:54 PM EST |
| 14.00 | 6.95 | 7.50 | 7.23 | 7.18 | 0.00 | 0.00% | 0.52 | 0 | 1,286 | 1.63 | -0.95 | 0.04 | 0.00 | 3/24/2026 | 3/24/2026 3:59:54 PM EST |
| 15.00 | 7.90 | 8.40 | 8.15 | % | 0.54 | 0 | 947 | 1.70 | -0.95 | 0.03 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 16.00 | 8.90 | 9.40 | 9.15 | % | 0.57 | 0 | 299 | 1.79 | -0.95 | 0.03 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 17.00 | 9.90 | 10.55 | 10.23 | % | 0.60 | 0 | 55 | 1.98 | -0.98 | 0.02 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 18.00 | 10.90 | 12.10 | 11.50 | % | 0.64 | 0 | 70 | 2.84 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 19.00 | 10.90 | 13.15 | 12.03 | % | 0.63 | 0 | 26 | 2.98 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 20.00 | 12.70 | 14.15 | 13.43 | % | 0.67 | 0 | 40 | 3.06 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 21.00 | 13.70 | 15.15 | 14.43 | % | 0.69 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 22.00 | 14.70 | 15.60 | 15.15 | % | 0.69 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 23.00 | 14.50 | 17.15 | 15.83 | % | 0.69 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 24.00 | 15.85 | 18.15 | 17.00 | % | 0.71 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 25.00 | 16.50 | 19.15 | 17.83 | % | 0.71 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 26.00 | 17.90 | 20.15 | 19.03 | % | 0.73 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 27.00 | 18.50 | 21.15 | 19.83 | % | 0.73 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 28.00 | 20.70 | 22.15 | 21.43 | % | 0.77 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 29.00 | 21.80 | 23.15 | 22.48 | % | 0.78 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 30.00 | 21.90 | 24.15 | 23.03 | % | 0.77 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 31.00 | 22.90 | 25.15 | 24.03 | % | 0.78 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 32.00 | 23.90 | 26.15 | 25.03 | % | 0.78 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 33.00 | 24.85 | 27.15 | 26.00 | % | 0.79 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 34.00 | 25.90 | 28.15 | 27.03 | % | 0.80 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 35.00 | 27.80 | 29.15 | 28.48 | % | 0.81 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 36.00 | 27.90 | 30.15 | 29.03 | % | 0.81 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST | |||
| 37.00 | 28.90 | 31.15 | 30.03 | % | 0.81 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:54 PM EST |