Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.69 as of 3/9/2026 12:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.55 | 5.35 | 4.45 | 3.73 | -0.18 | -4.61% | 1.48 | 19 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 4.00 | 2.54 | 3.30 | 2.92 | 2.81 | -0.11 | -3.77% | 0.73 | 18 | 1 | 7.16 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 4.50 | 2.04 | 2.51 | 2.28 | 2.19 | % | 0.51 | 3 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST | |
| 5.00 | 1.63 | 2.00 | 1.82 | 1.70 | -0.19 | -10.06% | 0.36 | 3 | 15 | 3.50 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 5.50 | 0.93 | 1.43 | 1.18 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 23 | 2.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/9/2026 3:59:55 PM EST |
| 6.00 | 0.59 | 0.94 | 0.77 | 0.66 | -0.29 | -30.53% | 0.13 | 16 | 50 | 1.72 | 0.92 | 0.34 | -0.01 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 6.50 | 0.37 | 0.46 | 0.42 | 0.45 | +0.08 | +21.63% | 0.06 | 510 | 343 | 0.94 | 0.69 | 0.59 | -0.02 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 7.00 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.02 | 1,752 | 2,836 | 0.92 | 0.38 | 0.58 | -0.03 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 7.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 2,354 | 1,006 | 0.96 | 0.18 | 0.36 | -0.02 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 333 | 605 | 1.02 | 0.08 | 0.19 | -0.01 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 192 | 443 | 1.31 | 0.02 | 0.07 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 347 | 1.47 | 0.01 | 0.03 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 955 | 1.60 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 538 | 1.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.18 | 0.09 | 0.02 | -0.03 | -60.00% | 0.01 | 156 | 278 | 3.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/9/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.30 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.74 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 27 | 29 | 3.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/9/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.52 | 0.26 | 0.06 | +0.05 | +500.00% | 0.09 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:55 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 49 | 371 | 1.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 6.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 317 | 811 | 1.05 | -0.08 | 0.34 | -0.01 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 6.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.08 | -40.00% | 0.02 | 1,599 | 1,300 | 0.85 | -0.31 | 0.59 | -0.02 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 7.00 | 0.31 | 0.60 | 0.46 | 0.53 | +0.04 | +8.17% | 0.07 | 41 | 3,213 | 1.08 | -0.62 | 0.58 | -0.03 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 7.50 | 0.48 | 1.32 | 0.90 | 1.03 | +0.18 | +21.18% | 0.12 | 2 | 810 | 3.03 | -0.82 | 0.36 | -0.02 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 8.00 | 1.10 | 1.67 | 1.39 | 1.34 | +0.08 | +6.35% | 0.17 | 51 | 224 | 2.99 | -0.92 | 0.19 | -0.01 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 8.50 | 1.67 | 2.16 | 1.92 | 1.87 | -0.03 | -1.58% | 0.23 | 20 | 44 | 3.42 | -0.98 | 0.07 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 9.00 | 1.97 | 2.46 | 2.22 | 2.40 | +0.18 | +8.11% | 0.25 | 20 | 129 | 2.88 | -0.99 | 0.03 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 9.50 | 2.40 | 3.25 | 2.83 | 2.98 | +0.06 | +2.06% | 0.30 | 2 | 6 | 4.48 | -1.00 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 10.00 | 3.00 | 3.60 | 3.30 | 3.53 | +0.43 | +13.88% | 0.33 | 3 | 18 | 4.16 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 10.50 | 3.40 | 3.95 | 3.68 | 3.96 | +0.26 | +7.03% | 0.35 | 2 | 104 | 3.70 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 11.00 | 3.85 | 4.60 | 4.23 | 4.16 | 0.00 | 0.00% | 0.38 | 0 | 5 | 4.71 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:55 PM EST |
| 11.50 | 4.35 | 4.95 | 4.65 | 4.85 | +0.10 | +2.11% | 0.40 | 1 | 101 | 4.17 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 12.00 | 4.85 | 6.30 | 5.58 | 5.27 | -0.10 | -1.87% | 0.47 | 1 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 12.50 | 5.20 | 6.10 | 5.65 | 6.30 | +0.92 | +17.10% | 0.45 | 2 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 13.00 | 5.85 | 6.55 | 6.20 | 6.46 | +0.20 | +3.20% | 0.48 | 8 | 2 | 5.35 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 13.50 | 6.35 | 7.00 | 6.68 | 7.19 | % | 0.49 | 6 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST | |
| 14.00 | 6.85 | 7.60 | 7.23 | 7.35 | +1.38 | +23.12% | 0.52 | 6 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 14.50 | 7.25 | 8.10 | 7.68 | 8.27 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 3:59:55 PM EST |
| 15.00 | 8.00 | 8.55 | 8.28 | 8.27 | +0.15 | +1.85% | 0.55 | 6 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 15.50 | 8.45 | 9.05 | 8.75 | 8.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:55 PM EST |
| 16.00 | 8.90 | 9.60 | 9.25 | 9.46 | -0.10 | -1.05% | 0.58 | 5 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 17.00 | 9.95 | 10.55 | 10.25 | 10.66 | +0.51 | +5.03% | 0.60 | 3 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 18.00 | 11.00 | 11.80 | 11.40 | 11.55 | +0.30 | +2.67% | 0.63 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |
| 19.00 | 11.85 | 13.30 | 12.58 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:55 PM EST | |||
| 20.00 | 12.90 | 13.80 | 13.35 | 13.33 | -0.50 | -3.62% | 0.67 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:55 PM EST |