Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.86 as of 7/20/2026 12:10:50 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 | 2.85 | 4.05 | 3.45 | 3.35 | 0.00 | 0.00% | 1.38 | 0 | 11 | 7.41 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 3.00 | 2.11 | 3.75 | 2.93 | 2.99 | 0.00 | 0.00% | 0.98 | 0 | 3 | 7.11 | 1.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 4:00:05 PM EST |
| 3.50 | 1.81 | 2.76 | 2.29 | 3.75 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.88 | 0.99 | 0.02 | 0.00 | 7/2/2026 | 7/20/2026 4:00:05 PM EST |
| 4.00 | 1.57 | 2.30 | 1.94 | 1.95 | +0.05 | +2.64% | 0.48 | 500 | 512 | 3.33 | 0.96 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 4.50 | 1.15 | 1.89 | 1.52 | 1.60 | 0.00 | 0.00% | 0.34 | 0 | 12 | 2.98 | 0.90 | 0.13 | -0.01 | 7/16/2026 | 7/20/2026 4:00:05 PM EST |
| 5.00 | 0.90 | 1.38 | 1.14 | 1.18 | -0.03 | -2.48% | 0.23 | 156 | 123 | 2.31 | 0.80 | 0.21 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 5.50 | 0.68 | 0.76 | 0.72 | 0.75 | +0.02 | +2.74% | 0.13 | 5 | 148 | 1.25 | 0.67 | 0.30 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 6.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.02 | -4.09% | 0.08 | 305 | 1,723 | 1.26 | 0.51 | 0.34 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 6.50 | 0.25 | 0.34 | 0.30 | 0.31 | +0.01 | +3.34% | 0.05 | 136 | 1,333 | 1.27 | 0.37 | 0.30 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 7.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.01 | -4.77% | 0.03 | 251 | 1,098 | 1.29 | 0.28 | 0.24 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 7.50 | 0.10 | 0.16 | 0.13 | 0.15 | +0.01 | +7.15% | 0.02 | 183 | 223 | 1.37 | 0.22 | 0.19 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 8.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 24 | 460 | 1.45 | 0.18 | 0.15 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 8.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 3 | 392 | 1.45 | 0.15 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 144 | 529 | 1.56 | 0.12 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | 0.06 | -0.02 | -25.00% | 0.01 | 6 | 443 | 2.65 | 0.03 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 49 | 828 | 1.68 | 0.02 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.82 | 0.02 | 0.03 | 0.00 | 7/10/2026 | 7/20/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 84 | 1.79 | 0.02 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 103 | 4.20 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/20/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.17 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 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 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.90 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/20/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 5.49 | -0.01 | 0.02 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.16 | -0.04 | 0.07 | -0.01 | 7/16/2026 | 7/20/2026 4:00:05 PM EST |
| 4.50 | 0.05 | 0.30 | 0.18 | 0.12 | +0.06 | +100.00% | 0.04 | 3 | 440 | 1.75 | -0.10 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 5.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.05 | -26.32% | 0.03 | 592 | 832 | 1.23 | -0.20 | 0.21 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 5.50 | 0.27 | 0.34 | 0.31 | 0.34 | 0.00 | 0.00% | 0.06 | 26 | 206 | 1.22 | -0.33 | 0.30 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 6.00 | 0.53 | 0.60 | 0.57 | 0.56 | -0.04 | -6.67% | 0.09 | 118 | 320 | 1.25 | -0.49 | 0.34 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 6.50 | 0.85 | 0.93 | 0.89 | 0.88 | -0.05 | -5.38% | 0.14 | 41 | 496 | 1.25 | -0.63 | 0.30 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 7.00 | 1.24 | 1.33 | 1.29 | 1.27 | -0.06 | -4.52% | 0.18 | 78 | 324 | 1.26 | -0.72 | 0.24 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 7.50 | 1.40 | 2.03 | 1.72 | 1.79 | +0.06 | +3.47% | 0.23 | 1 | 402 | 2.25 | -0.78 | 0.19 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 8.00 | 2.04 | 2.27 | 2.16 | 2.36 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.72 | -0.82 | 0.15 | -0.02 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 8.50 | 2.43 | 3.15 | 2.79 | 2.21 | 0.00 | 0.00% | 0.33 | 0 | 107 | 3.08 | -0.85 | 0.13 | -0.02 | 7/15/2026 | 7/20/2026 4:00:05 PM EST |
| 9.00 | 1.70 | 3.80 | 2.75 | 3.11 | +0.52 | +20.08% | 0.31 | 2 | 76 | 3.70 | -0.88 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 9.50 | 2.90 | 4.70 | 3.80 | 3.65 | +0.50 | +15.88% | 0.40 | 2 | 30 | 4.92 | -0.97 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 10.00 | 3.50 | 4.65 | 4.08 | 3.84 | 0.00 | 0.00% | 0.41 | 0 | 17 | 3.68 | -0.98 | 0.04 | 0.00 | 7/13/2026 | 7/20/2026 4:00:05 PM EST |
| 10.50 | 4.00 | 5.15 | 4.58 | 3.85 | 0.00 | 0.00% | 0.44 | 0 | 27 | 3.86 | -0.98 | 0.03 | 0.00 | 7/10/2026 | 7/20/2026 4:00:05 PM EST |
| 11.00 | 4.50 | 5.60 | 5.05 | 4.19 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.87 | -0.98 | 0.02 | 0.00 | 7/9/2026 | 7/20/2026 4:00:05 PM EST |
| 11.50 | 4.95 | 6.15 | 5.55 | % | 0.48 | 0 | 0 | 4.16 | -1.00 | 0.01 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 12.00 | 5.30 | 6.80 | 6.05 | 6.26 | 0.00 | 0.00% | 0.50 | 0 | 3 | 4.72 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 12.50 | 5.80 | 7.30 | 6.55 | % | 0.52 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 13.00 | 6.30 | 7.80 | 7.05 | % | 0.54 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 14.00 | 7.30 | 8.80 | 8.05 | 7.82 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:05 PM EST |
| 15.00 | 8.30 | 9.85 | 9.08 | % | 0.61 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST |