Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.53 as of 5/11/2026 9:12:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.90 | 7.20 | 5.55 | % | 2.22 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 3.00 | 3.20 | 6.85 | 5.03 | % | 1.68 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 3.50 | 3.10 | 6.30 | 4.70 | % | 1.34 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 4.00 | 2.86 | 5.60 | 4.23 | % | 1.06 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 4.50 | 2.38 | 4.95 | 3.67 | % | 0.82 | 0 | 0 | 3.24 | 0.99 | 0.01 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 5.00 | 3.10 | 3.45 | 3.28 | 3.31 | +0.92 | +38.50% | 0.66 | 20 | 20 | 1.42 | 0.97 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |
| 5.50 | 1.70 | 3.10 | 2.40 | % | 0.44 | 0 | 0 | 1.37 | 0.93 | 0.05 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 6.00 | 2.17 | 2.52 | 2.35 | 2.50 | % | 0.39 | 40 | 0 | 0.93 | 0.89 | 0.08 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 6.50 | 1.81 | 2.23 | 2.02 | 2.08 | % | 0.31 | 2 | 0 | 0.98 | 0.83 | 0.10 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 7.00 | 1.50 | 1.77 | 1.64 | % | 0.23 | 0 | 0 | 0.92 | 0.75 | 0.13 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 7.50 | 1.17 | 1.50 | 1.34 | 1.24 | +0.55 | +79.71% | 0.18 | 176 | 130 | 0.87 | 0.67 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |
| 8.00 | 1.01 | 1.13 | 1.07 | 1.06 | +0.41 | +63.08% | 0.13 | 210 | 6 | 0.88 | 0.59 | 0.15 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |
| 8.50 | 0.82 | 0.96 | 0.89 | 0.91 | +0.46 | +102.23% | 0.10 | 15 | 5 | 0.91 | 0.51 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |
| 9.00 | 0.66 | 0.81 | 0.74 | 0.77 | % | 0.08 | 37 | 0 | 0.92 | 0.44 | 0.15 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 9.50 | 0.50 | 0.71 | 0.61 | 0.65 | +0.30 | +85.72% | 0.06 | 11 | 7 | 0.92 | 0.38 | 0.15 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |
| 10.00 | 0.44 | 0.59 | 0.52 | 0.51 | +0.26 | +104.00% | 0.05 | 208 | 7 | 0.96 | 0.33 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |
| 10.50 | 0.02 | 0.75 | 0.39 | % | 0.04 | 0 | 0 | 0.84 | 0.28 | 0.13 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 11.00 | 0.01 | 0.99 | 0.50 | % | 0.05 | 0 | 0 | 1.00 | 0.23 | 0.11 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 11.50 | 0.02 | 0.41 | 0.22 | % | 0.02 | 0 | 0 | 0.77 | 0.20 | 0.10 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 12.00 | 0.03 | 0.39 | 0.21 | 0.26 | % | 0.02 | 2 | 0 | 0.89 | 0.17 | 0.09 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 13.00 | 0.14 | 0.38 | 0.26 | 0.25 | % | 0.02 | 3 | 0 | 1.13 | 0.12 | 0.07 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 14.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.02 | 0.08 | 0.06 | 0.00 | 5/11/2026 2:59:05 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 2.82 | -0.01 | 0.01 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.16 | 0.08 | % | 0.02 | 0 | 0 | 1.20 | -0.03 | 0.03 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.91 | -0.07 | 0.05 | 0.00 | 5/11/2026 2:59:05 PM EST | |||
| 6.00 | 0.06 | 0.25 | 0.16 | 0.15 | -0.08 | -34.79% | 0.03 | 8 | 4 | 0.81 | -0.11 | 0.08 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |
| 6.50 | 0.08 | 0.36 | 0.22 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.75 | -0.17 | 0.10 | -0.01 | 5/8/2026 | 5/11/2026 2:59:05 PM EST |
| 7.00 | 0.34 | 0.45 | 0.40 | 0.45 | -0.10 | -18.19% | 0.06 | 2 | 56 | 0.80 | -0.25 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |
| 7.50 | 0.50 | 0.75 | 0.63 | % | 0.08 | 0 | 0 | 0.84 | -0.33 | 0.14 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 8.00 | 0.67 | 1.08 | 0.88 | 0.87 | % | 0.11 | 2 | 0 | 0.85 | -0.41 | 0.15 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 8.50 | 1.05 | 1.43 | 1.24 | 1.06 | % | 0.15 | 3 | 0 | 0.83 | -0.49 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 9.00 | 1.37 | 1.80 | 1.59 | 1.55 | % | 0.18 | 11 | 0 | 0.93 | -0.56 | 0.15 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 9.50 | 1.70 | 2.01 | 1.86 | % | 0.20 | 0 | 0 | 0.83 | -0.62 | 0.15 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 10.00 | 1.98 | 2.49 | 2.24 | 2.15 | % | 0.22 | 10 | 0 | 0.85 | -0.67 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 2:59:05 PM EST | |
| 10.50 | 2.35 | 3.20 | 2.78 | % | 0.26 | 0 | 0 | 0.94 | -0.72 | 0.13 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 11.00 | 2.80 | 4.35 | 3.58 | % | 0.33 | 0 | 0 | 1.24 | -0.77 | 0.11 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 11.50 | 3.35 | 4.80 | 4.08 | % | 0.35 | 0 | 0 | 1.35 | -0.80 | 0.10 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 12.00 | 3.90 | 4.60 | 4.25 | % | 0.35 | 0 | 0 | 1.15 | -0.83 | 0.09 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 13.00 | 4.65 | 6.20 | 5.43 | % | 0.42 | 0 | 0 | 2.30 | -0.89 | 0.07 | -0.01 | 5/11/2026 2:59:05 PM EST | |||
| 14.00 | 5.35 | 6.75 | 6.05 | 5.72 | % | 0.43 | 26 | 0 | 2.04 | -0.92 | 0.06 | 0.00 | 5/11/2026 | 5/11/2026 2:59:05 PM EST |