Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $5.17 as of 7/28/2026 8:06:27 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 | 2.06 | 5.45 | 3.76 | 4.08 | +0.01 | +0.25% | 3.76 | 23 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 1.50 | 2.25 | 5.10 | 3.68 | 3.65 | +0.08 | +2.25% | 2.45 | 56 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 2.50 | 1.87 | 3.95 | 2.91 | 2.60 | -0.01 | -0.39% | 1.16 | 33 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 3.00 | 1.89 | 2.42 | 2.16 | 2.01 | -0.07 | -3.37% | 0.72 | 2 | 12 | 6.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 3.50 | 1.42 | 1.84 | 1.63 | 1.54 | -0.09 | -5.53% | 0.47 | 3 | 8 | 4.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 4.00 | 0.98 | 1.20 | 1.09 | 1.07 | +0.09 | +9.19% | 0.27 | 7 | 414 | 1.99 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 4.50 | 0.56 | 0.88 | 0.72 | 0.70 | +0.10 | +16.67% | 0.16 | 134 | 258 | 2.75 | 0.97 | 0.36 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 5.00 | 0.18 | 0.35 | 0.27 | 0.26 | -0.04 | -13.34% | 0.05 | 3,180 | 2,100 | 1.43 | 0.67 | 0.87 | -0.02 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 1,097 | 2,134 | 0.98 | 0.27 | 0.67 | -0.02 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 175 | 3,431 | 1.09 | 0.09 | 0.29 | -0.01 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 2,957 | 1.41 | 0.02 | 0.07 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,962 | 1.76 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,003 | 2.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 729 | 2.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,850 | 2.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 576 | 4.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 440 | 3.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 844 | 3.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 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 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 607 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 409 | 1,117 | 1.09 | -0.03 | 0.36 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 5.00 | 0.09 | 0.19 | 0.14 | 0.13 | +0.01 | +8.34% | 0.03 | 571 | 4,644 | 1.12 | -0.33 | 0.87 | -0.02 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 5.50 | 0.32 | 0.45 | 0.39 | 0.37 | -0.13 | -26.00% | 0.07 | 193 | 1,199 | 1.53 | -0.73 | 0.67 | -0.02 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 6.00 | 0.68 | 1.15 | 0.92 | 0.90 | -0.04 | -4.26% | 0.15 | 24 | 699 | 3.18 | -0.91 | 0.29 | -0.01 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 6.50 | 1.23 | 1.66 | 1.45 | 1.40 | -0.05 | -3.45% | 0.22 | 7 | 303 | 3.90 | -0.98 | 0.07 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 7.00 | 1.62 | 2.35 | 1.99 | 2.04 | +0.20 | +10.87% | 0.28 | 27 | 191 | 5.60 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 7.50 | 2.02 | 2.83 | 2.43 | 2.41 | -0.23 | -8.72% | 0.32 | 1 | 318 | 6.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 8.00 | 2.61 | 3.30 | 2.96 | 2.84 | -0.12 | -4.06% | 0.37 | 1 | 42 | 6.29 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 8.50 | 2.82 | 4.60 | 3.71 | 3.57 | -0.05 | -1.39% | 0.44 | 4 | 64 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 9.00 | 3.25 | 4.30 | 3.78 | 3.18 | 0.00 | 0.00% | 0.42 | 0 | 5 | 7.09 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:57 PM EST |
| 9.50 | 2.37 | 5.60 | 3.99 | 4.45 | -0.03 | -0.67% | 0.42 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 10.00 | 3.70 | 5.00 | 4.35 | 4.87 | -0.16 | -3.19% | 0.43 | 4 | 11 | 5.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 10.50 | 4.90 | 6.00 | 5.45 | 5.39 | 0.00 | 0.00% | 0.52 | 0 | 27 | 9.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 11.00 | 5.05 | 6.90 | 5.98 | 6.18 | +0.38 | +6.56% | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 11.50 | 4.85 | 6.60 | 5.73 | 6.59 | +0.20 | +3.13% | 0.50 | 1 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 12.00 | 6.75 | 7.25 | 7.00 | 6.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 12.50 | 5.65 | 8.15 | 6.90 | 7.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 13.00 | 7.05 | 8.65 | 7.85 | 7.86 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 14.00 | 7.80 | 9.75 | 8.78 | 8.96 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 15.00 | 8.75 | 10.90 | 9.83 | 9.87 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |