Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.23 as of 7/31/2026 3:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.23 | 6.35 | 4.29 | % | 4.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 1.50 | 1.73 | 5.85 | 3.79 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 2.00 | 2.65 | 4.15 | 3.40 | % | 1.70 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 2.50 | 2.15 | 3.65 | 2.90 | % | 1.16 | 0 | 0 | 4.31 | 1.00 | 0.01 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 3.00 | 1.88 | 3.40 | 2.64 | % | 0.88 | 0 | 0 | 4.16 | 0.98 | 0.03 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 3.50 | 1.39 | 2.70 | 2.05 | % | 0.59 | 0 | 0 | 3.01 | 0.93 | 0.08 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.00 | 1.05 | 2.05 | 1.55 | % | 0.39 | 0 | 0 | 2.19 | 0.85 | 0.14 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.50 | 0.93 | 1.06 | 1.00 | % | 0.22 | 0 | 0 | 0.84 | 0.75 | 0.21 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.00 | 0.65 | 0.75 | 0.70 | 0.73 | % | 0.14 | 76 | 0 | 0.84 | 0.62 | 0.25 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 5.50 | 0.42 | 0.53 | 0.48 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.83 | 0.49 | 0.27 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 6.00 | 0.27 | 0.36 | 0.32 | 0.38 | % | 0.05 | 1 | 0 | 0.83 | 0.37 | 0.25 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 6.50 | 0.18 | 0.28 | 0.23 | 0.22 | % | 0.04 | 1 | 0 | 0.87 | 0.29 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 7.00 | 0.13 | 0.20 | 0.17 | % | 0.02 | 0 | 0 | 0.89 | 0.22 | 0.18 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 7.50 | 0.09 | 0.17 | 0.13 | 0.11 | % | 0.02 | 11 | 0 | 0.94 | 0.17 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 8.00 | 0.06 | 0.31 | 0.19 | 0.08 | % | 0.02 | 4 | 0 | 1.13 | 0.12 | 0.12 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 8.50 | 0.04 | 0.12 | 0.08 | % | 0.01 | 0 | 0 | 1.00 | 0.11 | 0.10 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 9.00 | 0.03 | 0.11 | 0.07 | % | 0.01 | 0 | 0 | 1.04 | 0.09 | 0.09 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.25 | 0.03 | 0.04 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.02 | 0.02 | 0.03 | 0.00 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.86 | 0.00 | 0.01 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.16 | -0.02 | 0.03 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 3.50 | 0.01 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 0.98 | -0.07 | 0.08 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.00 | 0.08 | 0.16 | 0.12 | % | 0.03 | 0 | 0 | 0.84 | -0.15 | 0.14 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.50 | 0.21 | 0.30 | 0.26 | % | 0.06 | 0 | 0 | 0.83 | -0.25 | 0.21 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 5.00 | 0.40 | 0.51 | 0.46 | 0.42 | % | 0.09 | 2 | 0 | 0.82 | -0.38 | 0.25 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 5.50 | 0.68 | 0.77 | 0.73 | % | 0.13 | 0 | 0 | 0.81 | -0.51 | 0.27 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 6.00 | 1.02 | 1.11 | 1.07 | % | 0.18 | 0 | 0 | 0.81 | -0.63 | 0.25 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 6.50 | 1.43 | 1.57 | 1.50 | 1.50 | % | 0.23 | 1 | 0 | 0.88 | -0.71 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 7.00 | 1.45 | 2.16 | 1.81 | % | 0.26 | 0 | 0 | 1.33 | -0.78 | 0.18 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 7.50 | 1.86 | 2.81 | 2.34 | % | 0.31 | 0 | 0 | 1.70 | -0.83 | 0.15 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 8.00 | 2.15 | 3.35 | 2.75 | % | 0.34 | 0 | 0 | 1.89 | -0.88 | 0.12 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 8.50 | 2.65 | 3.80 | 3.23 | % | 0.38 | 0 | 0 | 1.93 | -0.89 | 0.10 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 9.00 | 3.10 | 4.50 | 3.80 | % | 0.42 | 0 | 0 | 2.34 | -0.92 | 0.09 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 9.50 | 2.31 | 6.35 | 4.33 | % | 0.46 | 0 | 0 | 4.39 | -0.97 | 0.04 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 10.00 | 2.81 | 6.85 | 4.83 | % | 0.48 | 0 | 0 | 4.48 | -0.98 | 0.03 | 0.00 | 7/31/2026 3:59:54 PM EST |