Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.29 as of 7/7/2026 8:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.19 | 5.55 | 3.87 | % | 1.29 | 0 | 0 | 5.41 | 0.98 | 0.01 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 3.50 | 2.65 | 5.40 | 4.03 | % | 1.15 | 0 | 0 | 5.44 | 0.97 | 0.02 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 4.00 | 1.55 | 4.80 | 3.18 | % | 0.80 | 0 | 0 | 4.49 | 0.95 | 0.04 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 4.50 | 1.81 | 4.10 | 2.96 | % | 0.66 | 0 | 0 | 3.55 | 0.91 | 0.05 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 5.00 | 1.33 | 3.55 | 2.44 | % | 0.49 | 0 | 0 | 3.01 | 0.86 | 0.07 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 5.50 | 1.48 | 2.62 | 2.05 | % | 0.37 | 0 | 0 | 2.00 | 0.81 | 0.09 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 6.00 | 1.15 | 2.26 | 1.71 | % | 0.28 | 0 | 0 | 1.87 | 0.75 | 0.11 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 6.50 | 1.24 | 1.41 | 1.33 | 1.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | 0.68 | 0.13 | -0.01 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 7.00 | 0.98 | 1.14 | 1.06 | 1.13 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.01 | 0.61 | 0.14 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 7.50 | 0.75 | 0.93 | 0.84 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.00 | 0.54 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 8.00 | 0.62 | 0.77 | 0.70 | 0.69 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.04 | 0.47 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 8.50 | 0.46 | 0.62 | 0.54 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 186 | 1.03 | 0.41 | 0.14 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 9.00 | 0.36 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.03 | 0.36 | 0.13 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 9.50 | 0.29 | 0.44 | 0.37 | % | 0.04 | 0 | 0 | 1.07 | 0.31 | 0.13 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 10.00 | 0.24 | 0.38 | 0.31 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | 0.27 | 0.12 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 10.50 | 0.20 | 0.32 | 0.26 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.12 | 0.23 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 11.00 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 0.90 | 0.21 | 0.10 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | 0.16 | 0.09 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 12.00 | 0.12 | 0.24 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | 0.15 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.63 | 0.11 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.45 | 0.10 | 0.06 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 2.21 | 1.11 | % | 0.08 | 0 | 0 | 3.90 | 0.06 | 0.04 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 15.00 | 0.03 | 0.22 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.05 | 0.04 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.99 | -0.02 | 0.01 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.36 | 0.68 | % | 0.19 | 0 | 0 | 4.66 | -0.03 | 0.02 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 4.01 | -0.05 | 0.04 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.82 | -0.09 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 5.00 | 0.11 | 0.40 | 0.26 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.26 | -0.14 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 5.50 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.04 | -0.19 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 6.00 | 0.32 | 0.45 | 0.39 | 0.34 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.02 | -0.25 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 6.50 | 0.49 | 0.64 | 0.57 | 0.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -0.32 | 0.13 | -0.01 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 7.00 | 0.72 | 0.88 | 0.80 | 0.78 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.00 | -0.39 | 0.14 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 7.50 | 1.01 | 1.17 | 1.09 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.03 | -0.46 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 8.00 | 1.33 | 1.50 | 1.42 | % | 0.18 | 0 | 0 | 1.01 | -0.53 | 0.15 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 8.50 | 1.71 | 1.87 | 1.79 | % | 0.21 | 0 | 0 | 1.03 | -0.59 | 0.14 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 9.00 | 2.09 | 2.27 | 2.18 | % | 0.24 | 0 | 0 | 1.04 | -0.64 | 0.13 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 9.50 | 2.18 | 4.70 | 3.44 | % | 0.36 | 0 | 0 | 3.40 | -0.69 | 0.13 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 10.00 | 2.35 | 4.50 | 3.43 | % | 0.34 | 0 | 0 | 2.87 | -0.73 | 0.12 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 10.50 | 2.80 | 4.75 | 3.78 | % | 0.36 | 0 | 0 | 2.55 | -0.77 | 0.11 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 11.00 | 3.45 | 5.25 | 4.35 | 4.22 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.65 | -0.79 | 0.10 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 11.50 | 3.90 | 5.75 | 4.83 | % | 0.42 | 0 | 0 | 2.74 | -0.84 | 0.09 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 12.00 | 3.60 | 6.15 | 4.88 | % | 0.41 | 0 | 0 | 2.72 | -0.85 | 0.08 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 12.50 | 4.10 | 6.60 | 5.35 | % | 0.43 | 0 | 0 | 2.75 | -0.89 | 0.07 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 13.00 | 4.55 | 7.00 | 5.78 | % | 0.44 | 0 | 0 | 2.72 | -0.90 | 0.06 | -0.01 | 7/6/2026 3:59:53 PM EST | |||
| 14.00 | 5.55 | 8.05 | 6.80 | % | 0.49 | 0 | 0 | 2.92 | -0.94 | 0.04 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 15.00 | 6.50 | 9.05 | 7.78 | % | 0.52 | 0 | 0 | 3.04 | -0.95 | 0.04 | 0.00 | 7/6/2026 3:59:53 PM EST |