Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $7.07 as of 7/5/2026 10:57:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.83 | 6.20 | 4.52 | 4.22 | -0.63 | -12.99% | 1.51 | 2 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 3.50 | 2.78 | 5.70 | 4.24 | 3.71 | -0.51 | -12.09% | 1.21 | 2 | 3 | 0.00 | 0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 4.00 | 2.45 | 3.75 | 3.10 | % | 0.78 | 0 | 0 | 2.72 | 0.98 | 0.02 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 4.50 | 1.30 | 3.40 | 2.35 | 2.75 | % | 0.52 | 14 | 0 | 2.60 | 0.95 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 5.00 | 1.55 | 2.89 | 2.22 | 2.20 | % | 0.44 | 4 | 0 | 2.20 | 0.90 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 5.50 | 1.51 | 2.18 | 1.85 | % | 0.34 | 0 | 0 | 1.54 | 0.84 | 0.11 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 6.00 | 1.20 | 2.74 | 1.97 | 1.71 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.58 | 0.77 | 0.14 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 6.50 | 1.09 | 1.25 | 1.17 | 1.23 | -0.33 | -21.16% | 0.18 | 2 | 1 | 0.95 | 0.68 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 7.00 | 0.80 | 1.16 | 0.98 | 0.88 | -0.51 | -36.70% | 0.14 | 4 | 7 | 1.03 | 0.59 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 7.50 | 0.43 | 0.95 | 0.69 | 0.70 | -0.42 | -37.50% | 0.09 | 485 | 30 | 0.94 | 0.50 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 8.00 | 0.39 | 0.80 | 0.60 | 0.53 | -0.44 | -45.37% | 0.07 | 16 | 75 | 1.02 | 0.42 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 8.50 | 0.35 | 0.56 | 0.46 | 0.44 | -0.19 | -30.16% | 0.05 | 12 | 22 | 1.01 | 0.35 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 9.00 | 0.32 | 0.42 | 0.37 | 0.39 | -0.19 | -32.76% | 0.04 | 10 | 42 | 1.04 | 0.30 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 9.50 | 0.13 | 0.47 | 0.30 | 0.39 | -0.07 | -15.22% | 0.03 | 2 | 1 | 1.04 | 0.25 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 10.00 | 0.14 | 0.33 | 0.24 | 0.31 | -0.01 | -3.13% | 0.02 | 3 | 18 | 1.06 | 0.21 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 10.50 | 0.11 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 1.06 | 0.18 | 0.11 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 11.00 | 0.05 | 0.27 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.15 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 11.50 | 0.01 | 0.48 | 0.25 | % | 0.02 | 0 | 0 | 1.20 | 0.12 | 0.08 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.07 | 0.06 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.45 | 0.05 | 0.05 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.14 | +0.02 | +16.67% | 0.01 | 2 | 100 | 1.49 | 0.05 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.16 | 0.03 | 0.03 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 4.21 | 0.01 | 0.01 | 0.00 | 7/2/2026 3:59:55 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 | 1.27 | 0.64 | % | 0.21 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.90 | -0.01 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.19 | 0.10 | 0.10 | % | 0.03 | 2 | 0 | 1.69 | -0.02 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.02 | 2 | 0 | 1.45 | -0.05 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 5.00 | 0.06 | 0.18 | 0.12 | 0.14 | +0.01 | +7.70% | 0.02 | 10 | 9 | 0.99 | -0.10 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 5.50 | 0.19 | 0.29 | 0.24 | % | 0.04 | 0 | 0 | 1.04 | -0.16 | 0.11 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 6.00 | 0.22 | 0.40 | 0.31 | 0.32 | +0.03 | +10.35% | 0.05 | 3 | 26 | 0.92 | -0.23 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 6.50 | 0.50 | 0.64 | 0.57 | 0.55 | +0.14 | +34.15% | 0.09 | 11 | 12 | 1.02 | -0.32 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 7.00 | 0.71 | 0.90 | 0.81 | 0.75 | +0.14 | +22.96% | 0.12 | 14 | 17 | 1.01 | -0.41 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 7.50 | 0.85 | 1.20 | 1.03 | % | 0.14 | 0 | 0 | 0.93 | -0.50 | 0.19 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 8.00 | 1.20 | 1.57 | 1.39 | 1.49 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | -0.58 | 0.18 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 8.50 | 1.50 | 2.34 | 1.92 | 1.41 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.13 | -0.65 | 0.17 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 9.00 | 1.88 | 2.68 | 2.28 | 1.77 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.62 | -0.70 | 0.15 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 9.50 | 2.16 | 3.55 | 2.86 | 2.82 | +0.48 | +20.52% | 0.30 | 1 | 10 | 2.18 | -0.75 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 10.00 | 1.89 | 4.50 | 3.20 | 2.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.82 | -0.79 | 0.12 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 10.50 | 2.46 | 4.20 | 3.33 | % | 0.32 | 0 | 0 | 2.01 | -0.82 | 0.11 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 11.00 | 2.83 | 5.55 | 4.19 | 4.72 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.10 | -0.85 | 0.09 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 11.50 | 3.35 | 5.85 | 4.60 | % | 0.40 | 0 | 0 | 2.97 | -0.88 | 0.08 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 12.00 | 3.70 | 6.30 | 5.00 | % | 0.42 | 0 | 0 | 3.01 | -0.93 | 0.06 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 12.50 | 4.25 | 6.80 | 5.53 | % | 0.44 | 0 | 0 | 3.10 | -0.95 | 0.05 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 13.00 | 4.70 | 7.30 | 6.00 | % | 0.46 | 0 | 0 | 3.18 | -0.95 | 0.04 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 14.00 | 5.75 | 8.30 | 7.03 | % | 0.50 | 0 | 0 | 3.33 | -0.97 | 0.03 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 15.00 | 6.70 | 9.30 | 8.00 | % | 0.53 | 0 | 0 | 3.48 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST |