Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $13.57 as of 11/14/2025 3:01:44 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 | 11.05 | 14.60 | 12.83 | % | 12.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 3.00 | 9.50 | 12.60 | 11.05 | % | 3.68 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.00 | % | 0.00 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 5.00 | % | 0.00 | 0 | 0 | 4.85 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 6.00 | 6.60 | 8.45 | 7.53 | % | 1.26 | 0 | 0 | 2.68 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 2.32 | 0.96 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 7.50 | 5.30 | 7.05 | 6.18 | % | 0.82 | 0 | 0 | 2.18 | 0.95 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 8.00 | 4.20 | 6.45 | 5.33 | % | 0.67 | 0 | 0 | 1.92 | 0.93 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 1.73 | 0.89 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 10.00 | 3.40 | 4.65 | 4.03 | % | 0.40 | 0 | 0 | 1.48 | 0.83 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 10.50 | 2.95 | 4.45 | 3.70 | % | 0.35 | 0 | 0 | 1.55 | 0.80 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 11.00 | 2.55 | 4.15 | 3.35 | 3.34 | % | 0.30 | 2 | 0 | 0.92 | 0.77 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 11.50 | 2.25 | 3.25 | 2.75 | % | 0.24 | 0 | 0 | 0.83 | 0.73 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 12.00 | 2.48 | 3.25 | 2.87 | % | 0.24 | 0 | 0 | 1.10 | 0.69 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 12.50 | 2.33 | 2.70 | 2.52 | % | 0.20 | 0 | 0 | 1.05 | 0.65 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 13.00 | 2.10 | 2.47 | 2.29 | 2.43 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.06 | 0.61 | 0.07 | -0.02 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 13.50 | 1.93 | 2.26 | 2.10 | 2.25 | % | 0.16 | 1 | 0 | 1.07 | 0.58 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 14.00 | 1.73 | 2.06 | 1.90 | 2.10 | % | 0.14 | 5 | 0 | 1.07 | 0.54 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 14.50 | 1.53 | 2.03 | 1.78 | 2.00 | -0.03 | -1.48% | 0.12 | 1 | 4 | 1.11 | 0.50 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 15.00 | 1.24 | 1.73 | 1.49 | 1.70 | -0.23 | -11.92% | 0.10 | 9 | 1 | 1.04 | 0.47 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 15.50 | 1.21 | 1.59 | 1.40 | % | 0.09 | 0 | 0 | 1.08 | 0.44 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 16.00 | 0.93 | 1.49 | 1.21 | % | 0.08 | 0 | 0 | 1.05 | 0.41 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 16.50 | 0.95 | 1.34 | 1.15 | 1.15 | % | 0.07 | 4 | 0 | 1.08 | 0.38 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 17.00 | 0.83 | 1.27 | 1.05 | % | 0.06 | 0 | 0 | 1.09 | 0.35 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 17.50 | 0.80 | 1.40 | 1.10 | % | 0.06 | 0 | 0 | 1.17 | 0.33 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 18.00 | 0.33 | 1.44 | 0.89 | 0.88 | -0.06 | -6.39% | 0.05 | 429 | 2 | 1.09 | 0.30 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 18.50 | 0.66 | 1.06 | 0.86 | % | 0.05 | 0 | 0 | 1.14 | 0.28 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 19.00 | 0.54 | 1.15 | 0.85 | 0.67 | % | 0.04 | 1 | 0 | 1.20 | 0.26 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 19.50 | 0.53 | 0.85 | 0.69 | 0.65 | % | 0.04 | 6 | 0 | 1.13 | 0.25 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 20.00 | 0.48 | 0.87 | 0.68 | 0.80 | % | 0.03 | 1 | 0 | 1.16 | 0.23 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 20.50 | 0.25 | 0.85 | 0.55 | % | 0.03 | 0 | 0 | 1.10 | 0.22 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | 1.12 | 0.20 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 21.50 | 0.30 | 0.64 | 0.47 | % | 0.02 | 0 | 0 | 1.13 | 0.19 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 22.00 | 0.29 | 0.60 | 0.45 | % | 0.02 | 0 | 0 | 1.15 | 0.18 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 1.31 | 0.15 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 1.41 | 0.14 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 24.00 | 0.22 | 0.75 | 0.49 | % | 0.02 | 0 | 0 | 1.29 | 0.13 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.22 | 0.11 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.63 | 0.08 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.07 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 1.73 | 0.06 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:58 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 | 0.81 | 0.41 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 2.00 | % | 0.00 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.00 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 5.00 | % | 0.00 | 0 | 0 | 2.90 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.45 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 2.07 | -0.04 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.91 | -0.05 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | -0.07 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.47 | -0.11 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 10.00 | 0.42 | 0.95 | 0.69 | 0.54 | +0.04 | +8.00% | 0.07 | 3 | 1 | 1.15 | -0.17 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 10.50 | 0.53 | 0.94 | 0.74 | % | 0.07 | 0 | 0 | 1.07 | -0.20 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 11.00 | 0.70 | 0.89 | 0.80 | 1.20 | % | 0.07 | 1 | 0 | 1.00 | -0.23 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 11.50 | 0.87 | 1.31 | 1.09 | % | 0.09 | 0 | 0 | 1.06 | -0.27 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 12.00 | 1.06 | 1.30 | 1.18 | 1.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | -0.31 | 0.07 | -0.02 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 12.50 | 1.30 | 1.66 | 1.48 | % | 0.12 | 0 | 0 | 1.03 | -0.35 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 13.00 | 1.55 | 1.99 | 1.77 | 1.72 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | -0.39 | 0.07 | -0.02 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 13.50 | 1.81 | 2.16 | 1.99 | % | 0.15 | 0 | 0 | 1.02 | -0.42 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 14.00 | 2.13 | 2.58 | 2.36 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | -0.46 | 0.08 | -0.02 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 14.50 | 2.33 | 2.90 | 2.62 | % | 0.18 | 0 | 0 | 1.03 | -0.50 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 15.00 | 2.79 | 3.15 | 2.97 | % | 0.20 | 0 | 0 | 1.04 | -0.53 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 15.50 | 3.10 | 3.60 | 3.35 | % | 0.22 | 0 | 0 | 1.06 | -0.56 | 0.08 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 16.00 | 3.50 | 3.90 | 3.70 | 3.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | -0.59 | 0.07 | -0.02 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 16.50 | 3.75 | 4.25 | 4.00 | % | 0.24 | 0 | 0 | 1.01 | -0.62 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 17.00 | 4.30 | 4.65 | 4.48 | % | 0.26 | 0 | 0 | 1.06 | -0.65 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 17.50 | 4.55 | 5.60 | 5.08 | % | 0.29 | 0 | 0 | 1.16 | -0.67 | 0.07 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 18.00 | 4.70 | 7.15 | 5.93 | % | 0.33 | 0 | 0 | 1.36 | -0.70 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 18.50 | 5.55 | 6.40 | 5.98 | % | 0.32 | 0 | 0 | 1.21 | -0.72 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 19.00 | 5.80 | 6.95 | 6.38 | % | 0.34 | 0 | 0 | 1.19 | -0.74 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 19.50 | 6.15 | 7.20 | 6.68 | % | 0.34 | 0 | 0 | 1.09 | -0.75 | 0.06 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 20.00 | 6.40 | 8.65 | 7.53 | % | 0.38 | 0 | 0 | 2.02 | -0.77 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 20.50 | % | 0.00 | 0 | 0 | 1.70 | -0.78 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 21.00 | % | 0.00 | 0 | 0 | 1.72 | -0.80 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 21.50 | % | 0.00 | 0 | 0 | 1.76 | -0.81 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 22.00 | 8.10 | 9.85 | 8.98 | % | 0.41 | 0 | 0 | 1.77 | -0.82 | 0.05 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 1.81 | -0.85 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 1.85 | -0.86 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 24.00 | % | 0.00 | 0 | 0 | 2.20 | -0.87 | 0.04 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 25.00 | 10.95 | 13.25 | 12.10 | % | 0.48 | 0 | 0 | 2.21 | -0.89 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 2.25 | -0.92 | 0.03 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 27.00 | 12.95 | 15.20 | 14.08 | % | 0.52 | 0 | 0 | 2.31 | -0.93 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | 2.34 | -0.94 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST | ||||||
| 29.00 | % | 0.00 | 0 | 0 | 2.40 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:58 PM EST |