Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.53 as of 5/11/2026 6:16:05 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 | 5.85 | 6.40 | 6.13 | 5.38 | 0.00 | 0.00% | 3.06 | 0 | 1 | 7.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:39 PM EST |
| 2.50 | 5.50 | 5.95 | 5.73 | 5.22 | -0.20 | -3.69% | 2.29 | 1 | 201 | 6.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 3.00 | 4.75 | 5.45 | 5.10 | 4.53 | 0.00 | 0.00% | 1.70 | 0 | 100 | 5.73 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 3:59:39 PM EST |
| 3.50 | 4.25 | 4.95 | 4.60 | % | 1.31 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:39 PM EST | |||
| 4.00 | 3.75 | 4.45 | 4.10 | 3.92 | 0.00 | 0.00% | 1.02 | 0 | 101 | 4.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:39 PM EST |
| 4.50 | 3.25 | 3.95 | 3.60 | 3.42 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:39 PM EST |
| 5.00 | 3.00 | 3.45 | 3.23 | % | 0.65 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:39 PM EST | |||
| 5.50 | 2.40 | 3.05 | 2.73 | 2.09 | 0.00 | 0.00% | 0.50 | 0 | 30 | 3.07 | 1.00 | 0.02 | 0.00 | 5/7/2026 | 5/11/2026 3:59:39 PM EST |
| 6.00 | 1.84 | 2.44 | 2.14 | 1.90 | +0.53 | +38.69% | 0.36 | 17 | 49 | 2.31 | 0.96 | 0.06 | 0.00 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 6.50 | 1.52 | 1.95 | 1.74 | 1.60 | +0.46 | +40.36% | 0.27 | 15 | 78 | 1.94 | 0.91 | 0.12 | -0.01 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 7.00 | 1.12 | 1.32 | 1.22 | 1.36 | +0.61 | +81.34% | 0.17 | 160 | 270 | 1.11 | 0.83 | 0.20 | -0.01 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 7.50 | 0.75 | 0.84 | 0.80 | 0.98 | +0.51 | +108.52% | 0.11 | 365 | 1,234 | 0.89 | 0.70 | 0.29 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 8.00 | 0.48 | 0.57 | 0.53 | 0.54 | +0.29 | +116.00% | 0.07 | 471 | 1,678 | 0.96 | 0.53 | 0.32 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 8.50 | 0.35 | 0.39 | 0.37 | 0.38 | +0.19 | +100.00% | 0.04 | 2,933 | 1,144 | 1.02 | 0.39 | 0.29 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 9.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.11 | +73.34% | 0.03 | 13,208 | 711 | 1.09 | 0.29 | 0.24 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 9.50 | 0.10 | 0.23 | 0.17 | 0.20 | +0.12 | +150.00% | 0.02 | 359 | 186 | 1.06 | 0.23 | 0.19 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 10.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.10 | +142.86% | 0.02 | 993 | 401 | 1.26 | 0.17 | 0.15 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 10.50 | 0.04 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.01 | 233 | 200 | 1.14 | 0.16 | 0.13 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 11.00 | 0.05 | 0.14 | 0.10 | 0.13 | +0.10 | +333.34% | 0.01 | 959 | 47 | 1.35 | 0.11 | 0.10 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 11.50 | 0.02 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 0.01 | 149 | 17 | 1.26 | 0.10 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 12.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.05 | +125.00% | 0.01 | 52 | 116 | 1.58 | 0.06 | 0.07 | -0.01 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.05 | 0.05 | -0.01 | 5/11/2026 3:59:39 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.05 | 0.02 | 0.03 | 0.00 | 5/1/2026 | 5/11/2026 3:59:39 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.02 | 0.03 | 0.00 | 5/6/2026 | 5/11/2026 3:59:39 PM EST |
| 14.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 16 | 107 | 1.71 | 0.02 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 3:59:39 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 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:39 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:39 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:39 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/11/2026 3:59:39 PM EST |
| 4.50 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 111 | 4.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:39 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:39 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 221 | 1.23 | 0.00 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.07 | +0.02 | +40.00% | 0.01 | 19 | 533 | 0.90 | -0.04 | 0.06 | 0.00 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 67 | 351 | 0.91 | -0.09 | 0.12 | -0.01 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 7.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.14 | -56.00% | 0.02 | 177 | 619 | 0.87 | -0.17 | 0.20 | -0.01 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 7.50 | 0.21 | 0.30 | 0.26 | 0.27 | -0.34 | -55.74% | 0.03 | 90 | 285 | 0.86 | -0.30 | 0.29 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 8.00 | 0.45 | 0.52 | 0.49 | 0.50 | -0.45 | -47.37% | 0.06 | 115 | 28 | 0.88 | -0.47 | 0.32 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 8.50 | 0.72 | 0.86 | 0.79 | 0.76 | -0.16 | -17.40% | 0.09 | 34 | 124 | 0.97 | -0.61 | 0.29 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 9.00 | 1.11 | 1.26 | 1.19 | 1.03 | -0.45 | -30.41% | 0.13 | 88 | 154 | 0.91 | -0.71 | 0.24 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 9.50 | 1.37 | 1.72 | 1.55 | 2.22 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.34 | -0.77 | 0.19 | -0.02 | 5/8/2026 | 5/11/2026 3:59:39 PM EST |
| 10.00 | 1.69 | 2.17 | 1.93 | 2.00 | -0.81 | -28.83% | 0.19 | 1 | 9 | 1.43 | -0.83 | 0.15 | -0.02 | 5/11/2026 | 5/11/2026 3:59:39 PM EST |
| 10.50 | 2.26 | 2.68 | 2.47 | 3.62 | 0.00 | 0.00% | 0.24 | 0 | 70 | 1.64 | -0.84 | 0.13 | -0.02 | 4/30/2026 | 5/11/2026 3:59:39 PM EST |
| 11.00 | 2.65 | 3.10 | 2.88 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.60 | -0.89 | 0.10 | -0.02 | 4/27/2026 | 5/11/2026 3:59:39 PM EST |
| 11.50 | 3.20 | 3.70 | 3.45 | 4.11 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.02 | -0.90 | 0.09 | -0.02 | 4/23/2026 | 5/11/2026 3:59:39 PM EST |
| 12.00 | 3.60 | 4.25 | 3.93 | 5.05 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.29 | -0.94 | 0.07 | -0.01 | 4/28/2026 | 5/11/2026 3:59:39 PM EST |
| 12.50 | 4.15 | 4.60 | 4.38 | % | 0.35 | 0 | 0 | 1.83 | -0.95 | 0.05 | -0.01 | 5/11/2026 3:59:39 PM EST | |||
| 13.00 | 4.65 | 5.25 | 4.95 | 5.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.56 | -0.98 | 0.03 | 0.00 | 5/8/2026 | 5/11/2026 3:59:39 PM EST |
| 13.50 | 5.10 | 5.75 | 5.43 | % | 0.40 | 0 | 0 | 2.68 | -0.98 | 0.03 | 0.00 | 5/11/2026 3:59:39 PM EST | |||
| 14.00 | 5.65 | 6.25 | 5.95 | 6.68 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.80 | -0.98 | 0.02 | 0.00 | 5/8/2026 | 5/11/2026 3:59:39 PM EST |