Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.12 as of 7/24/2026 9:48:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.45 | 3.65 | 3.05 | 3.20 | 0.00 | 0.00% | 1.52 | 0 | 3 | 8.10 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 2.50 | 2.00 | 3.20 | 2.60 | % | 1.04 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST | |||
| 3.00 | 1.70 | 2.45 | 2.08 | 3.20 | 0.00 | 0.00% | 0.69 | 0 | 30 | 4.38 | 0.99 | 0.02 | 0.00 | 7/13/2026 | 7/24/2026 10:58:52 AM EST |
| 3.50 | 1.20 | 1.95 | 1.58 | 2.70 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.50 | 0.97 | 0.08 | 0.00 | 7/13/2026 | 7/24/2026 10:58:52 AM EST |
| 4.00 | 0.93 | 1.19 | 1.06 | 2.24 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.26 | 0.87 | 0.22 | -0.01 | 7/13/2026 | 7/24/2026 10:58:52 AM EST |
| 4.50 | 0.66 | 0.72 | 0.69 | 0.60 | -0.18 | -23.08% | 0.15 | 110 | 166 | 0.94 | 0.71 | 0.39 | -0.01 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 5.00 | 0.37 | 0.41 | 0.39 | 0.31 | -0.17 | -35.42% | 0.08 | 55 | 52 | 0.90 | 0.48 | 0.47 | -0.01 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 5.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.10 | -35.72% | 0.03 | 44 | 42 | 0.93 | 0.29 | 0.39 | -0.01 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 6.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.01 | 1,269 | 208 | 0.99 | 0.17 | 0.27 | -0.01 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 6.50 | 0.05 | 0.16 | 0.11 | 0.04 | -0.04 | -50.00% | 0.02 | 22 | 345 | 1.04 | 0.10 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 296 | 1.10 | 0.07 | 0.12 | 0.00 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 200 | 1,217 | 1.25 | 0.04 | 0.07 | 0.00 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.94 | 0.01 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.53 | 0.01 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:52 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 13 | 4.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:52 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:52 AM EST |
| 10.50 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 10:58:52 AM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 10:58:52 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 100 | 5.28 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 10:58:52 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 101 | 5.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 10:58:52 AM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 109 | 4.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 10:58:52 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | -0.01 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 10:58:52 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.19 | -0.03 | 0.08 | 0.00 | 7/21/2026 | 7/24/2026 10:58:52 AM EST |
| 4.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.02 | -0.13 | 0.22 | -0.01 | 7/17/2026 | 7/24/2026 10:58:52 AM EST |
| 4.50 | 0.11 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 0.03 | 5 | 115 | 0.91 | -0.29 | 0.39 | -0.01 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 5.00 | 0.29 | 0.39 | 0.34 | 0.38 | +0.07 | +22.59% | 0.07 | 86 | 292 | 0.91 | -0.52 | 0.47 | -0.01 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 5.50 | 0.59 | 0.70 | 0.65 | 0.73 | +0.09 | +14.07% | 0.12 | 1 | 171 | 0.98 | -0.71 | 0.39 | -0.01 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 6.00 | 0.99 | 1.24 | 1.12 | 1.01 | 0.00 | 0.00% | 0.19 | 0 | 1,287 | 1.68 | -0.83 | 0.27 | -0.01 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 6.50 | 1.44 | 1.70 | 1.57 | 1.54 | 0.00 | 0.00% | 0.24 | 0 | 169 | 1.17 | -0.90 | 0.18 | -0.01 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 7.00 | 1.92 | 2.30 | 2.11 | 2.00 | 0.00 | 0.00% | 0.30 | 0 | 81 | 1.89 | -0.93 | 0.12 | 0.00 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 7.50 | 2.31 | 3.20 | 2.76 | 2.05 | 0.00 | 0.00% | 0.37 | 0 | 32 | 3.31 | -0.96 | 0.07 | 0.00 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 8.00 | 2.79 | 3.20 | 3.00 | 2.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.29 | -0.99 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 8.50 | 2.85 | 4.05 | 3.45 | 2.60 | 0.00 | 0.00% | 0.41 | 0 | 20 | 3.29 | -0.99 | 0.02 | 0.00 | 7/21/2026 | 7/24/2026 10:58:52 AM EST |
| 9.00 | 3.90 | 4.50 | 4.20 | 4.22 | +1.17 | +38.37% | 0.47 | 1 | 51 | 3.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:58:52 AM EST |
| 9.50 | 3.85 | 5.05 | 4.45 | 4.01 | 0.00 | 0.00% | 0.47 | 0 | 12 | 3.62 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 10.00 | 4.35 | 5.55 | 4.95 | 3.97 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:58:52 AM EST |
| 10.50 | 4.85 | 6.05 | 5.45 | 4.40 | 0.00 | 0.00% | 0.52 | 0 | 54 | 3.91 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:58:52 AM EST |
| 11.00 | 5.20 | 6.70 | 5.95 | 4.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 10:58:52 AM EST |
| 11.50 | 5.70 | 7.20 | 6.45 | % | 0.56 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST | |||
| 12.00 | 6.20 | 7.90 | 7.05 | % | 0.59 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST | |||
| 12.50 | 6.70 | 8.25 | 7.48 | 6.34 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 10:58:52 AM EST |
| 13.00 | 7.20 | 8.70 | 7.95 | % | 0.61 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST | |||
| 14.00 | 8.20 | 10.10 | 9.15 | % | 0.65 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST | |||
| 15.00 | 9.20 | 10.70 | 9.95 | % | 0.66 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:58:52 AM EST |