Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.07 as of 7/6/2026 2:03:25 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 | 4.60 | 4.80 | 4.70 | 4.87 | +0.16 | +3.40% | 1.88 | 19 | 29 | 7.55 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 3.00 | 4.10 | 4.35 | 4.23 | 4.32 | -0.39 | -8.28% | 1.41 | 22 | 31 | 6.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 3.50 | 3.60 | 3.85 | 3.73 | 3.85 | -0.22 | -5.41% | 1.07 | 3 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 4.00 | 3.10 | 3.35 | 3.23 | 3.35 | -0.40 | -10.67% | 0.81 | 2 | 37 | 4.56 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 4.50 | 2.64 | 2.90 | 2.77 | 2.73 | -0.44 | -13.88% | 0.62 | 4 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 5.00 | 2.14 | 2.34 | 2.24 | 2.36 | -0.08 | -3.28% | 0.45 | 1 | 18 | 4.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 5.50 | 1.59 | 2.12 | 1.86 | 1.68 | -0.43 | -20.38% | 0.34 | 2 | 50 | 3.95 | 1.00 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 6.00 | 1.15 | 1.57 | 1.36 | 1.41 | +0.25 | +21.56% | 0.23 | 2 | 101 | 2.97 | 0.96 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 6.50 | 0.71 | 0.81 | 0.76 | 0.86 | +0.19 | +28.36% | 0.12 | 34 | 136 | 1.18 | 0.86 | 0.30 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 7.00 | 0.37 | 0.47 | 0.42 | 0.39 | +0.03 | +8.34% | 0.06 | 275 | 847 | 1.13 | 0.64 | 0.54 | -0.03 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 7.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.02 | 4,112 | 2,787 | 0.93 | 0.36 | 0.54 | -0.03 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 8.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 1,819 | 5,091 | 0.97 | 0.17 | 0.34 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,862 | 3,017 | 1.03 | 0.07 | 0.17 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,441 | 1,299 | 1.17 | 0.03 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 82 | 1,911 | 1.31 | 0.01 | 0.03 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 179 | 1,456 | 1.51 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 294 | 3.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 498 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:59:04 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 391 | 2.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 28 | 3.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/6/2026 1:59:04 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 105 | 2.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 1:59:04 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST | |||
| 4.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 1:59:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:59:04 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 36 | 1.36 | 0.00 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 98 | 1,221 | 1.05 | -0.04 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.01 | 519 | 1,426 | 0.93 | -0.14 | 0.30 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 7.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.12 | -41.38% | 0.03 | 1,147 | 2,792 | 0.88 | -0.36 | 0.54 | -0.03 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 7.50 | 0.44 | 0.48 | 0.46 | 0.46 | -0.18 | -28.13% | 0.06 | 291 | 2,358 | 0.94 | -0.64 | 0.54 | -0.03 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 8.00 | 0.70 | 0.91 | 0.81 | 0.74 | -0.26 | -26.00% | 0.10 | 54 | 576 | 1.08 | -0.83 | 0.34 | -0.02 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 8.50 | 0.99 | 1.58 | 1.29 | 1.28 | -0.07 | -5.19% | 0.15 | 6 | 62 | 2.35 | -0.93 | 0.17 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 9.00 | 1.66 | 1.88 | 1.77 | 1.70 | +0.36 | +26.87% | 0.20 | 7 | 112 | 1.70 | -0.97 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 9.50 | 2.06 | 2.37 | 2.22 | 2.27 | +0.29 | +14.65% | 0.23 | 1 | 33 | 1.91 | -0.99 | 0.03 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 10.00 | 2.50 | 2.88 | 2.69 | 2.50 | -0.38 | -13.20% | 0.27 | 2 | 67 | 2.24 | -1.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 10.50 | 3.10 | 3.40 | 3.25 | 3.24 | +0.44 | +15.72% | 0.31 | 3 | 9 | 2.40 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 11.00 | 3.35 | 3.90 | 3.63 | 4.04 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.62 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 1:59:04 PM EST |
| 11.50 | 3.80 | 4.40 | 4.10 | 3.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:59:04 PM EST |
| 12.00 | 4.35 | 4.90 | 4.63 | 4.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:59:04 PM EST |
| 12.50 | 4.85 | 5.45 | 5.15 | 5.17 | % | 0.41 | 156 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST | |
| 13.00 | 5.35 | 5.90 | 5.63 | 5.62 | +0.34 | +6.44% | 0.43 | 160 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 13.50 | 5.85 | 6.35 | 6.10 | 6.07 | +0.35 | +6.12% | 0.45 | 8 | 7 | 3.52 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 14.00 | 6.60 | 6.90 | 6.75 | 6.51 | % | 0.48 | 5 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST | |
| 15.00 | 7.50 | 7.90 | 7.70 | 5.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 1:59:04 PM EST |
| 16.00 | 8.60 | 8.90 | 8.75 | 8.75 | +0.57 | +6.97% | 0.55 | 2 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:59:04 PM EST |
| 17.00 | 9.20 | 9.90 | 9.55 | % | 0.56 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:59:04 PM EST |