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 | 2.66 | 4.80 | 3.73 | 2.77 | 0.00 | 0.00% | 3.73 | 0 | 10 | 6.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:54 PM EST |
| 2.00 | 3.20 | 4.10 | 3.65 | 3.27 | +0.41 | +14.34% | 1.82 | 1 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 3.00 | 2.24 | 2.51 | 2.38 | 2.26 | 0.00 | 0.00% | 0.79 | 0 | 176 | 1.72 | 0.97 | 0.04 | 0.00 | 7/28/2026 | 7/31/2026 3:59:54 PM EST |
| 4.00 | 1.34 | 1.55 | 1.45 | % | 0.36 | 0 | 0 | 0.97 | 0.85 | 0.14 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 5.00 | 0.71 | 0.81 | 0.76 | 0.74 | -0.01 | -1.34% | 0.15 | 50 | 1,231 | 0.84 | 0.62 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 6.00 | 0.35 | 0.44 | 0.40 | 0.42 | +0.04 | +10.53% | 0.07 | 181 | 2,511 | 0.86 | 0.40 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 7.00 | 0.17 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.03 | 173 | 3,049 | 0.86 | 0.24 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 8.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 41 | 604 | 0.88 | 0.14 | 0.13 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 243 | 237 | 0.91 | 0.08 | 0.09 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.17 | 0.04 | 0.05 | 0.00 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.11 | 0.03 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 1.20 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 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 | 0.08 | 0.04 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 653 | 1.20 | -0.03 | 0.04 | 0.00 | 7/24/2026 | 7/31/2026 3:59:54 PM EST |
| 4.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.03 | -17.65% | 0.04 | 350 | 1,065 | 0.86 | -0.15 | 0.14 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 5.00 | 0.47 | 0.56 | 0.52 | 0.47 | -0.03 | -6.00% | 0.10 | 283 | 1,699 | 0.85 | -0.38 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 6.00 | 1.08 | 1.16 | 1.12 | 1.20 | 0.00 | 0.00% | 0.19 | 0 | 818 | 0.84 | -0.60 | 0.23 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 7.00 | 1.86 | 2.07 | 1.97 | 2.08 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.91 | -0.76 | 0.18 | -0.01 | 7/28/2026 | 7/31/2026 3:59:54 PM EST |
| 8.00 | 2.74 | 3.05 | 2.90 | 3.04 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.33 | -0.86 | 0.13 | 0.00 | 7/27/2026 | 7/31/2026 3:59:54 PM EST |
| 9.00 | 3.55 | 4.00 | 3.78 | 3.85 | 0.00 | 0.00% | 0.42 | 0 | 26 | 1.45 | -0.92 | 0.09 | 0.00 | 7/27/2026 | 7/31/2026 3:59:54 PM EST |
| 10.00 | 4.30 | 5.00 | 4.65 | 4.79 | -0.19 | -3.82% | 0.47 | 2 | 3 | 1.62 | -0.96 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 11.00 | 4.80 | 7.80 | 6.30 | 5.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.27 | -0.97 | 0.03 | 0.00 | 7/28/2026 | 7/31/2026 3:59:54 PM EST |
| 12.00 | 4.65 | 8.80 | 6.73 | 6.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.41 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/31/2026 3:59:54 PM EST |