Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $8.16 as of 8/22/2025 8:33:12 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 | 7.10 | 7.20 | 7.15 | 7.00 | % | 7.15 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 2.00 | 6.05 | 6.25 | 6.15 | % | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 5.10 | 5.25 | 5.18 | % | 1.73 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 4.15 | 4.25 | 4.20 | % | 1.05 | 0 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 3.15 | 3.35 | 3.25 | 3.29 | +0.28 | +9.31% | 0.65 | 2 | 6 | 1.11 | 0.96 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 2.37 | 2.42 | 2.40 | 2.17 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.81 | 0.88 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 1.61 | 1.65 | 1.63 | 1.63 | +0.12 | +7.95% | 0.23 | 36 | 2,730 | 0.76 | 0.76 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 1.05 | 1.08 | 1.07 | 1.05 | +0.12 | +12.91% | 0.13 | 166 | 440 | 0.76 | 0.59 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.67 | 0.70 | 0.69 | 0.69 | +0.05 | +7.82% | 0.08 | 180 | 637 | 0.77 | 0.44 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.44 | 0.47 | 0.46 | 0.46 | +0.03 | +6.98% | 0.05 | 291 | 595 | 0.80 | 0.32 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.31 | 0.33 | 0.32 | 0.32 | +0.02 | +6.67% | 0.03 | 76 | 134 | 0.84 | 0.24 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.01 | +4.17% | 0.02 | 17 | 460 | 0.89 | 0.18 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 4 | 163 | 0.94 | 0.14 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 0.14 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 9 | 85 | 0.98 | 0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.03 | 0.08 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 0.09 | 0.13 | 0.11 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.07 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 17.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 38 | 158 | 1.11 | 0.05 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 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 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.17 | 0.09 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.92 | -0.04 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.06 | -25.00% | 0.03 | 4 | 203 | 0.79 | -0.12 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 0.40 | 0.42 | 0.41 | 0.42 | -0.06 | -12.50% | 0.06 | 57 | 276 | 0.75 | -0.24 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.83 | 0.85 | 0.84 | 0.85 | -0.12 | -12.38% | 0.10 | 156 | 1,616 | 0.75 | -0.41 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 1.46 | 1.50 | 1.48 | 1.46 | -0.20 | -12.05% | 0.16 | 82 | 176 | 0.78 | -0.56 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 2.23 | 2.27 | 2.25 | 2.22 | -0.21 | -8.65% | 0.23 | 110 | 119 | 0.82 | -0.68 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 3.05 | 3.15 | 3.10 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | -0.76 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 4.00 | 4.05 | 4.03 | % | 0.34 | 0 | 0 | 0.90 | -0.82 | 0.09 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 4.95 | 5.00 | 4.98 | 4.22 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.95 | -0.86 | 0.07 | -0.01 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 5.90 | 6.00 | 5.95 | 5.45 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.00 | -0.89 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 6.85 | 7.00 | 6.93 | % | 0.46 | 0 | 0 | 1.05 | -0.92 | 0.05 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 16.00 | 7.75 | 7.95 | 7.85 | % | 0.49 | 0 | 0 | 1.16 | -0.93 | 0.04 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 8.75 | 8.95 | 8.85 | % | 0.52 | 0 | 0 | 1.23 | -0.95 | 0.03 | 0.00 | 8/22/2025 3:59:47 PM EST |