Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $8.20 as of 5/26/2026 3:15:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 9.65 | 7.68 | % | 7.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 2.00 | 5.55 | 8.25 | 6.90 | 5.51 | 0.00 | 0.00% | 3.45 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 2:58:56 PM EST |
| 3.00 | 4.55 | 7.10 | 5.83 | % | 1.94 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 4.00 | 4.50 | 5.00 | 4.75 | 4.81 | % | 1.19 | 2 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 PM EST | |
| 5.00 | 2.95 | 4.35 | 3.65 | 3.08 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.97 | 0.95 | 0.03 | 0.00 | 5/18/2026 | 5/26/2026 2:58:56 PM EST |
| 6.00 | 2.65 | 3.45 | 3.05 | 2.69 | 0.00 | 0.00% | 0.51 | 0 | 69 | 1.13 | 0.88 | 0.06 | -0.01 | 5/22/2026 | 5/26/2026 2:58:56 PM EST |
| 7.00 | 1.95 | 2.38 | 2.17 | 2.15 | +0.43 | +25.00% | 0.31 | 70 | 114 | 1.03 | 0.79 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 8.00 | 1.45 | 1.62 | 1.54 | 1.53 | +0.28 | +22.40% | 0.19 | 78 | 862 | 0.94 | 0.66 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 9.00 | 1.05 | 1.13 | 1.09 | 1.10 | +0.27 | +32.53% | 0.12 | 368 | 941 | 0.95 | 0.53 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 10.00 | 0.77 | 0.84 | 0.81 | 0.81 | +0.25 | +44.65% | 0.08 | 670 | 841 | 0.97 | 0.42 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 11.00 | 0.57 | 0.59 | 0.58 | 0.59 | +0.14 | +31.12% | 0.05 | 127 | 186 | 1.00 | 0.33 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 12.00 | 0.44 | 0.46 | 0.45 | 0.46 | +0.11 | +31.43% | 0.04 | 746 | 827 | 1.03 | 0.27 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 13.00 | 0.34 | 0.37 | 0.36 | 0.34 | +0.14 | +70.00% | 0.03 | 25 | 19 | 1.07 | 0.21 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 14.00 | 0.27 | 0.33 | 0.30 | 0.32 | +0.09 | +39.13% | 0.02 | 168 | 63 | 1.13 | 0.17 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 15.00 | 0.20 | 0.29 | 0.25 | 0.29 | +0.10 | +52.64% | 0.02 | 18 | 74 | 1.16 | 0.14 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 16.00 | 0.15 | 0.26 | 0.21 | 0.21 | +0.04 | +23.53% | 0.01 | 10 | 263 | 1.17 | 0.12 | 0.05 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.16 | 0.08 | 0.08 | % | 0.02 | 4 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:58:56 PM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.20 | -0.05 | 0.03 | 0.00 | 5/21/2026 | 5/26/2026 2:58:56 PM EST |
| 6.00 | 0.16 | 0.26 | 0.21 | 0.17 | -0.13 | -43.34% | 0.03 | 15 | 78 | 0.96 | -0.12 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 7.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.08 | -15.69% | 0.06 | 46 | 1,042 | 0.91 | -0.21 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 8.00 | 0.81 | 0.85 | 0.83 | 0.78 | -0.22 | -22.00% | 0.10 | 173 | 642 | 0.91 | -0.34 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 9.00 | 1.37 | 1.42 | 1.40 | 1.24 | -0.38 | -23.46% | 0.16 | 6 | 347 | 0.93 | -0.47 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST |
| 10.00 | 2.06 | 2.17 | 2.12 | 1.95 | % | 0.21 | 5 | 0 | 0.97 | -0.58 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:58:56 PM EST | |
| 11.00 | 2.74 | 2.96 | 2.85 | 3.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.95 | -0.67 | 0.11 | -0.01 | 5/20/2026 | 5/26/2026 2:58:56 PM EST |
| 12.00 | 3.60 | 3.85 | 3.73 | 3.95 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.00 | -0.73 | 0.10 | -0.01 | 5/14/2026 | 5/26/2026 2:58:56 PM EST |
| 13.00 | 4.20 | 4.85 | 4.53 | % | 0.35 | 0 | 0 | 1.23 | -0.79 | 0.08 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 14.00 | 5.00 | 6.50 | 5.75 | % | 0.41 | 0 | 0 | 1.99 | -0.83 | 0.07 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 15.00 | 6.00 | 7.45 | 6.73 | % | 0.45 | 0 | 0 | 2.07 | -0.86 | 0.06 | -0.01 | 5/26/2026 2:58:56 PM EST | |||
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 2.14 | -0.88 | 0.05 | -0.01 | 5/26/2026 2:58:56 PM EST |