Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.86 as of 7/17/2026 8:55:20 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 | 1.30 | 5.40 | 3.35 | 3.54 | -0.91 | -20.45% | 1.34 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 3.00 | 2.48 | 3.30 | 2.89 | 2.98 | 0.00 | 0.00% | 0.96 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:54 PM EST |
| 3.50 | 1.90 | 2.75 | 2.33 | 3.04 | 0.00 | 0.00% | 0.67 | 0 | 35 | 4.87 | 1.00 | 0.01 | 0.00 | 7/8/2026 | 7/17/2026 3:59:54 PM EST |
| 4.00 | 1.45 | 2.15 | 1.80 | 2.22 | 0.00 | 0.00% | 0.45 | 0 | 15 | 3.47 | 0.98 | 0.04 | -0.01 | 7/16/2026 | 7/17/2026 3:59:54 PM EST |
| 4.50 | 0.76 | 2.09 | 1.43 | 1.31 | -0.90 | -40.73% | 0.32 | 1 | 35 | 4.60 | 0.94 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 5.00 | 0.94 | 1.25 | 1.10 | 1.07 | +0.16 | +17.59% | 0.22 | 7 | 56 | 1.76 | 0.83 | 0.23 | -0.02 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 5.50 | 0.58 | 0.66 | 0.62 | 0.63 | +0.03 | +5.00% | 0.11 | 285 | 171 | 1.27 | 0.68 | 0.33 | -0.03 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 6.00 | 0.38 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00% | 0.07 | 10,435 | 2,056 | 1.36 | 0.50 | 0.37 | -0.03 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 6.50 | 0.20 | 0.24 | 0.22 | 0.24 | +0.02 | +9.10% | 0.03 | 1,110 | 4,236 | 1.36 | 0.34 | 0.32 | -0.03 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 7.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.01 | -7.15% | 0.02 | 1,125 | 3,438 | 1.46 | 0.23 | 0.25 | -0.03 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 7.50 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 480 | 3,226 | 1.57 | 0.15 | 0.19 | -0.02 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 228 | 1,461 | 1.62 | 0.11 | 0.14 | -0.02 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 8.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 27 | 1,523 | 1.76 | 0.07 | 0.10 | -0.01 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 9.00 | 0.02 | 0.24 | 0.13 | 0.04 | +0.02 | +100.00% | 0.01 | 42 | 2,356 | 2.33 | 0.04 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 9.50 | 0.01 | 0.20 | 0.11 | 0.03 | -0.01 | -25.00% | 0.01 | 29 | 293 | 2.34 | 0.02 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 2.00 | 0.02 | 0.03 | 0.00 | 7/16/2026 | 7/17/2026 3:59:54 PM EST |
| 10.50 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 14 | 132 | 2.68 | 0.01 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 549 | 2.40 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 74 | 3.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 3.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.68 | 0.34 | % | 0.03 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 15 | 4.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.04 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:54 PM EST | |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 103 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:54 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 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.68 | 0.34 | % | 0.11 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.68 | 0.34 | % | 0.10 | 0 | 0 | 6.52 | 0.00 | 0.01 | 0.00 | 7/17/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.42 | -0.02 | 0.04 | -0.01 | 7/10/2026 | 7/17/2026 3:59:54 PM EST |
| 4.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 58 | 613 | 1.48 | -0.06 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 5.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 287 | 527 | 1.34 | -0.17 | 0.23 | -0.02 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 5.50 | 0.25 | 0.27 | 0.26 | 0.25 | 0.00 | 0.00% | 0.05 | 188 | 1,072 | 1.35 | -0.32 | 0.33 | -0.03 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 6.00 | 0.50 | 0.55 | 0.53 | 0.46 | -0.08 | -14.82% | 0.09 | 513 | 1,207 | 1.42 | -0.50 | 0.37 | -0.03 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 6.50 | 0.82 | 0.90 | 0.86 | 0.87 | +0.04 | +4.82% | 0.13 | 127 | 881 | 1.44 | -0.66 | 0.32 | -0.03 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 7.00 | 1.24 | 1.41 | 1.33 | 1.29 | -0.07 | -5.15% | 0.19 | 21 | 1,040 | 1.71 | -0.77 | 0.25 | -0.03 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 7.50 | 1.33 | 1.86 | 1.60 | 1.82 | +0.21 | +13.05% | 0.21 | 15 | 300 | 2.22 | -0.84 | 0.19 | -0.02 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 8.00 | 2.04 | 2.56 | 2.30 | 2.09 | +0.18 | +9.43% | 0.29 | 33 | 104 | 3.26 | -0.89 | 0.14 | -0.02 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 8.50 | 2.52 | 3.40 | 2.96 | 2.30 | 0.00 | 0.00% | 0.35 | 0 | 145 | 4.68 | -0.93 | 0.10 | -0.01 | 7/16/2026 | 7/17/2026 3:59:54 PM EST |
| 9.00 | 2.99 | 3.50 | 3.25 | 2.58 | 0.00 | 0.00% | 0.36 | 0 | 17 | 3.61 | -0.96 | 0.06 | -0.01 | 7/15/2026 | 7/17/2026 3:59:54 PM EST |
| 9.50 | 3.40 | 4.10 | 3.75 | 3.79 | 0.00 | 0.00% | 0.39 | 0 | 18 | 4.22 | -0.98 | 0.04 | -0.01 | 7/16/2026 | 7/17/2026 3:59:54 PM EST |
| 10.00 | 3.90 | 4.70 | 4.30 | 4.18 | +0.01 | +0.24% | 0.43 | 1 | 9 | 4.81 | -0.98 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 3:59:54 PM EST |
| 10.50 | 4.20 | 5.20 | 4.70 | 3.31 | 0.00 | 0.00% | 0.45 | 0 | 56 | 5.02 | -0.99 | 0.02 | 0.00 | 6/29/2026 | 7/17/2026 3:59:54 PM EST |
| 11.00 | 4.65 | 5.85 | 5.25 | 4.64 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.74 | -1.00 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 3:59:54 PM EST |
| 11.50 | 5.00 | 5.75 | 5.38 | 4.92 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:54 PM EST |
| 12.00 | 5.45 | 7.20 | 6.33 | % | 0.53 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:54 PM EST | |||
| 12.50 | 5.80 | 7.70 | 6.75 | 6.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:54 PM EST |
| 13.00 | 6.50 | 8.20 | 7.35 | 6.99 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.59 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:54 PM EST |
| 13.50 | 5.80 | 9.70 | 7.75 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:54 PM EST | |||
| 14.00 | 6.85 | 10.10 | 8.48 | 8.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:54 PM EST |
| 15.00 | 8.10 | 11.10 | 9.60 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:54 PM EST | |||
| 16.00 | 9.30 | 11.60 | 10.45 | % | 0.65 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:54 PM EST | |||
| 17.00 | 9.90 | 12.60 | 11.25 | 10.04 | 0.00 | 0.00% | 0.66 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 3:59:54 PM EST |