Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $8.16 as of 5/26/2026 5:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.95 | 6.50 | 6.23 | 6.35 | +0.72 | +12.79% | 2.49 | 2 | 102 | 6.59 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 3.00 | 5.45 | 6.15 | 5.80 | 5.75 | +0.36 | +6.68% | 1.93 | 3 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 3.50 | 4.95 | 5.65 | 5.30 | 4.75 | 0.00 | 0.00% | 1.51 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:56 PM EST |
| 4.00 | 4.45 | 5.15 | 4.80 | 4.35 | 0.00 | 0.00% | 1.20 | 0 | 8 | 5.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 2:58:56 PM EST |
| 4.50 | 4.00 | 4.65 | 4.33 | 4.12 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 2:58:56 PM EST |
| 5.00 | 3.50 | 4.05 | 3.78 | 3.95 | +0.29 | +7.93% | 0.76 | 2 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 5.50 | 3.00 | 3.75 | 3.38 | 1.75 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.67 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 5/26/2026 2:58:56 PM EST |
| 6.00 | 2.52 | 2.99 | 2.76 | 2.40 | +0.15 | +6.67% | 0.46 | 1 | 16 | 2.41 | 0.97 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 6.50 | 1.60 | 2.72 | 2.16 | 2.07 | 0.00 | 0.00% | 0.33 | 0 | 13 | 2.67 | 0.94 | 0.06 | -0.01 | 5/13/2026 | 5/26/2026 2:58:56 PM EST |
| 7.00 | 1.60 | 2.00 | 1.80 | 1.78 | +0.36 | +25.36% | 0.26 | 7 | 199 | 1.71 | 0.90 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 7.50 | 1.18 | 1.55 | 1.37 | 1.45 | +0.54 | +59.35% | 0.18 | 21 | 394 | 1.24 | 0.82 | 0.17 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 8.00 | 0.90 | 1.02 | 0.96 | 1.03 | +0.35 | +51.48% | 0.12 | 127 | 1,093 | 1.06 | 0.71 | 0.23 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 8.50 | 0.65 | 0.72 | 0.69 | 0.70 | +0.29 | +70.74% | 0.08 | 730 | 1,629 | 1.07 | 0.57 | 0.27 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 9.00 | 0.46 | 0.49 | 0.48 | 0.51 | +0.20 | +64.52% | 0.05 | 11,214 | 3,733 | 1.07 | 0.44 | 0.27 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 9.50 | 0.31 | 0.35 | 0.33 | 0.33 | +0.15 | +83.34% | 0.03 | 286 | 459 | 1.11 | 0.33 | 0.24 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 10.00 | 0.23 | 0.25 | 0.24 | 0.23 | +0.10 | +76.93% | 0.02 | 688 | 1,839 | 1.16 | 0.24 | 0.20 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 10.50 | 0.14 | 0.20 | 0.17 | 0.20 | +0.08 | +66.67% | 0.02 | 106 | 119 | 1.22 | 0.18 | 0.16 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 11.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.06 | +75.00% | 0.01 | 159 | 156 | 1.29 | 0.14 | 0.13 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 11.50 | 0.08 | 0.11 | 0.10 | 0.11 | +0.04 | +57.15% | 0.01 | 156 | 300 | 1.33 | 0.11 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 75 | 215 | 1.40 | 0.08 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 12.50 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | 0.07 | 0.07 | -0.01 | 5/22/2026 | 5/26/2026 2:58:56 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 29 | 71 | 1.58 | 0.04 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 13.50 | 0.03 | 0.18 | 0.11 | % | 0.01 | 0 | 0 | 1.78 | 0.03 | 0.04 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 68 | 1.64 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 60 | 1.83 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 2:58:56 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:58:56 PM EST |
| 5.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 311 | 2.67 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/26/2026 2:58:56 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 383 | 216 | 1.20 | -0.03 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 238 | 1.14 | -0.06 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 7.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 201 | 762 | 1.03 | -0.10 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 7.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.12 | -44.45% | 0.02 | 65 | 463 | 1.00 | -0.18 | 0.17 | -0.02 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 8.00 | 0.27 | 0.32 | 0.30 | 0.27 | -0.18 | -40.00% | 0.04 | 76 | 603 | 1.02 | -0.29 | 0.23 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 8.50 | 0.46 | 0.55 | 0.51 | 0.50 | -0.26 | -34.22% | 0.06 | 59 | 111 | 1.00 | -0.43 | 0.27 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 9.00 | 0.76 | 0.85 | 0.81 | 0.72 | -0.47 | -39.50% | 0.09 | 235 | 144 | 1.05 | -0.56 | 0.27 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 9.50 | 1.05 | 1.22 | 1.14 | 0.94 | -1.19 | -55.87% | 0.12 | 10 | 11 | 1.03 | -0.67 | 0.24 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 10.00 | 1.47 | 1.64 | 1.56 | 1.43 | -0.37 | -20.56% | 0.16 | 5 | 59 | 1.14 | -0.76 | 0.20 | -0.03 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 10.50 | 1.52 | 2.75 | 2.14 | 3.13 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.75 | -0.82 | 0.16 | -0.02 | 5/18/2026 | 5/26/2026 2:58:56 PM EST |
| 11.00 | 2.22 | 2.61 | 2.42 | 2.78 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.76 | -0.86 | 0.13 | -0.02 | 5/22/2026 | 5/26/2026 2:58:56 PM EST |
| 11.50 | 2.40 | 3.75 | 3.08 | % | 0.27 | 0 | 0 | 3.18 | -0.89 | 0.11 | -0.02 | 5/26/2026 2:58:56 PM EST | |||
| 12.00 | 2.90 | 4.20 | 3.55 | % | 0.30 | 0 | 0 | 3.28 | -0.92 | 0.08 | -0.02 | 5/26/2026 2:58:56 PM EST | |||
| 12.50 | 3.35 | 4.70 | 4.03 | % | 0.32 | 0 | 0 | 3.45 | -0.93 | 0.07 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 13.00 | 4.10 | 5.20 | 4.65 | 5.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.61 | -0.96 | 0.05 | -0.01 | 5/18/2026 | 5/26/2026 2:58:56 PM EST |
| 13.50 | 4.35 | 5.70 | 5.03 | % | 0.37 | 0 | 0 | 3.77 | -0.97 | 0.04 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 14.00 | 4.80 | 6.50 | 5.65 | 6.77 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.46 | -0.99 | 0.02 | 0.00 | 5/18/2026 | 5/26/2026 2:58:56 PM EST |
| 15.00 | 5.80 | 7.35 | 6.58 | 6.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.45 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 2:58:56 PM EST |