Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $11.47 as of 11/21/2025 9:12:29 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 | 9.35 | 11.10 | 10.23 | 12.58 | 0.00 | 0.00% | 10.23 | 0 | 407 | 8.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 2.00 | 7.95 | 10.05 | 9.00 | 8.45 | -1.54 | -15.42% | 4.50 | 1 | 3,411 | 4.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 3.00 | 7.30 | 9.10 | 8.20 | 9.65 | 0.00 | 0.00% | 2.73 | 0 | 3,229 | 3.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 4.00 | 7.15 | 7.85 | 7.50 | 8.80 | 0.00 | 0.00% | 1.88 | 0 | 4,748 | 2.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 5.00 | 6.40 | 6.80 | 6.60 | 5.78 | -1.31 | -18.48% | 1.32 | 395 | 34,207 | 1.48 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 6.00 | 5.35 | 5.75 | 5.55 | 5.61 | -1.10 | -16.40% | 0.92 | 35 | 1,462 | 1.49 | 0.96 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 7.00 | 4.55 | 4.80 | 4.68 | 4.55 | -0.45 | -9.00% | 0.67 | 99 | 24,759 | 1.02 | 0.92 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 8.00 | 3.55 | 4.00 | 3.78 | 3.71 | -0.83 | -18.29% | 0.47 | 37 | 3,456 | 0.90 | 0.87 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 9.00 | 2.90 | 3.25 | 3.08 | 3.20 | -0.25 | -7.25% | 0.34 | 758 | 2,006 | 0.96 | 0.79 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 10.00 | 2.32 | 2.58 | 2.45 | 2.52 | -0.26 | -9.36% | 0.25 | 395 | 18,479 | 0.96 | 0.71 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 11.00 | 1.90 | 2.00 | 1.95 | 1.90 | -0.40 | -17.40% | 0.18 | 177 | 1,340 | 0.97 | 0.62 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 12.00 | 1.51 | 1.58 | 1.55 | 1.52 | -0.24 | -13.64% | 0.13 | 250 | 13,188 | 0.98 | 0.53 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 13.00 | 1.18 | 1.28 | 1.23 | 1.23 | -0.24 | -16.33% | 0.09 | 257 | 3,799 | 0.99 | 0.45 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 14.00 | 0.93 | 1.05 | 0.99 | 0.93 | -0.22 | -19.13% | 0.07 | 816 | 3,761 | 1.01 | 0.38 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 15.00 | 0.76 | 0.83 | 0.80 | 0.79 | -0.11 | -12.23% | 0.05 | 11,346 | 23,477 | 1.03 | 0.32 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 16.00 | 0.61 | 0.69 | 0.65 | 0.63 | -0.12 | -16.00% | 0.04 | 231 | 4,221 | 1.04 | 0.28 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 17.00 | 0.50 | 0.59 | 0.55 | 0.54 | -0.11 | -16.93% | 0.03 | 329 | 8,194 | 1.07 | 0.23 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 18.00 | 0.43 | 0.48 | 0.46 | 0.46 | -0.12 | -20.69% | 0.03 | 294 | 7,937 | 1.09 | 0.20 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 19.00 | 0.36 | 0.44 | 0.40 | 0.37 | -0.19 | -33.93% | 0.02 | 13 | 1,105 | 1.12 | 0.17 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.06 | -14.64% | 0.02 | 453 | 11,953 | 1.14 | 0.15 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.00 | 0.09 | 0.36 | 0.23 | 0.30 | -0.17 | -36.17% | 0.01 | 137 | 733 | 1.05 | 0.13 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 0.10 | 0.64 | 0.37 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2,463 | 1.24 | 0.11 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 0.18 | 0.50 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 34 | 623 | 1.30 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 1.23 | 0.08 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 25.00 | 0.15 | 0.34 | 0.25 | 0.20 | -0.09 | -31.04% | 0.01 | 88 | 9,000 | 1.31 | 0.07 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.67 | 0.04 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 0.08 | 0.23 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 179 | 2,564 | 1.26 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 28.00 | 0.06 | 0.50 | 0.28 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.42 | 0.04 | 0.02 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 29.00 | 0.04 | 0.19 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 1 | 473 | 1.25 | 0.04 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 30.00 | 0.06 | 0.19 | 0.13 | 0.19 | -0.05 | -20.84% | 0.00 | 7 | 2,438 | 1.32 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.47 | 0.24 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.82 | 0.02 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 32.00 | 0.01 | 0.47 | 0.24 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 1.43 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.46 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.88 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.91 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 0.03 | 0.44 | 0.24 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.96 | 0.01 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.44 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 998 | 3.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5,216 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.01 | 50 | 5,773 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 5.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15,161 | 1.15 | -0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 6.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 2,350 | 1.05 | -0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 7.00 | 0.09 | 0.18 | 0.14 | 0.17 | -0.01 | -5.56% | 0.02 | 248 | 6,967 | 0.94 | -0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 8.00 | 0.30 | 0.46 | 0.38 | 0.33 | +0.03 | +10.00% | 0.05 | 81 | 4,087 | 1.03 | -0.13 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 9.00 | 0.56 | 0.66 | 0.61 | 0.63 | +0.13 | +26.00% | 0.07 | 67 | 2,982 | 0.98 | -0.21 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 10.00 | 0.91 | 1.05 | 0.98 | 0.92 | +0.02 | +2.23% | 0.10 | 145 | 8,993 | 0.98 | -0.29 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 11.00 | 1.39 | 1.50 | 1.45 | 1.39 | +0.06 | +4.52% | 0.13 | 79 | 1,492 | 0.97 | -0.38 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 12.00 | 1.95 | 2.08 | 2.02 | 1.97 | +0.05 | +2.61% | 0.17 | 2,792 | 7,515 | 0.97 | -0.47 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 13.00 | 2.62 | 2.76 | 2.69 | 2.60 | +0.03 | +1.17% | 0.21 | 292 | 4,072 | 0.98 | -0.55 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 14.00 | 3.30 | 3.65 | 3.48 | 3.52 | +0.22 | +6.67% | 0.25 | 137 | 1,858 | 1.01 | -0.62 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 15.00 | 4.15 | 4.45 | 4.30 | 4.27 | +0.52 | +13.87% | 0.29 | 449 | 2,124 | 1.04 | -0.68 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 16.00 | 5.00 | 5.30 | 5.15 | 5.10 | +0.25 | +5.16% | 0.32 | 68 | 1,943 | 1.05 | -0.72 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 17.00 | 5.55 | 6.80 | 6.18 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 501 | 1.55 | -0.77 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 18.00 | 6.45 | 7.80 | 7.13 | 7.11 | +1.51 | +26.97% | 0.40 | 6 | 242 | 1.65 | -0.80 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 19.00 | 7.40 | 8.80 | 8.10 | 6.91 | 0.00 | 0.00% | 0.43 | 0 | 379 | 1.74 | -0.83 | 0.05 | -0.01 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 20.00 | 8.30 | 9.80 | 9.05 | 7.04 | 0.00 | 0.00% | 0.45 | 0 | 309 | 1.83 | -0.85 | 0.05 | -0.01 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 21.00 | 9.25 | 10.70 | 9.98 | 6.49 | 0.00 | 0.00% | 0.48 | 0 | 152 | 1.84 | -0.87 | 0.04 | -0.01 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 10.25 | 11.65 | 10.95 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 263 | 1.88 | -0.89 | 0.04 | -0.01 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 11.20 | 12.75 | 11.98 | 8.45 | 0.00 | 0.00% | 0.52 | 0 | 58 | 2.01 | -0.91 | 0.03 | -0.01 | 10/14/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 12.20 | 13.70 | 12.95 | 9.85 | 0.00 | 0.00% | 0.54 | 0 | 68 | 2.04 | -0.92 | 0.03 | -0.01 | 10/17/2025 | 11/21/2025 4:00:04 PM EST |
| 25.00 | 13.20 | 14.65 | 13.93 | 11.95 | 0.00 | 0.00% | 0.56 | 0 | 21 | 2.07 | -0.93 | 0.03 | -0.01 | 10/22/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 14.15 | 15.80 | 14.98 | 11.20 | 0.00 | 0.00% | 0.58 | 0 | 53 | 2.22 | -0.96 | 0.02 | 0.00 | 11/3/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 15.15 | 16.75 | 15.95 | 12.30 | 0.00 | 0.00% | 0.59 | 0 | 73 | 2.25 | -0.96 | 0.02 | 0.00 | 10/6/2025 | 11/21/2025 4:00:04 PM EST |
| 28.00 | 16.15 | 17.60 | 16.88 | 13.32 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.20 | -0.96 | 0.02 | 0.00 | 10/6/2025 | 11/21/2025 4:00:04 PM EST |
| 29.00 | 17.15 | 18.60 | 17.88 | 14.05 | 0.00 | 0.00% | 0.62 | 0 | 51 | 2.25 | -0.96 | 0.01 | 0.00 | 10/30/2025 | 11/21/2025 4:00:04 PM EST |
| 30.00 | 18.15 | 19.70 | 18.93 | 18.00 | 0.00 | 0.00% | 0.63 | 0 | 67 | 2.36 | -0.97 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 31.00 | 19.15 | 20.70 | 19.93 | 17.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.41 | -0.98 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 32.00 | 20.15 | 21.65 | 20.90 | 17.20 | 0.00 | 0.00% | 0.65 | 0 | 60 | 2.42 | -0.98 | 0.01 | 0.00 | 10/16/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 21.15 | 22.70 | 21.93 | % | 0.66 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 34.00 | 22.15 | 23.65 | 22.90 | % | 0.67 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 35.00 | 23.15 | 24.70 | 23.93 | % | 0.68 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 36.00 | 24.15 | 25.70 | 24.93 | 22.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.61 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:04 PM EST |
| 37.00 | 25.15 | 26.65 | 25.90 | % | 0.70 | 0 | 0 | 2.61 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST |