Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $14.30 as of 10/3/2025 3:19:13 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 | 13.60 | 16.30 | 14.95 | 15.45 | +2.05 | +15.30% | 14.95 | 25 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 2.00 | 13.35 | 14.50 | 13.93 | 14.05 | +1.00 | +7.67% | 6.96 | 1 | 104 | 3.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 3.00 | 12.85 | 13.55 | 13.20 | 9.30 | 0.00 | 0.00% | 4.40 | 0 | 355 | 3.32 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 4.00 | 11.85 | 12.05 | 11.95 | 11.80 | +1.60 | +15.69% | 2.99 | 2 | 1,610 | 2.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 10.75 | 11.05 | 10.90 | 9.74 | +0.54 | +5.87% | 2.18 | 1 | 4,411 | 2.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 9.85 | 10.40 | 10.13 | 10.40 | +1.55 | +17.52% | 1.69 | 28 | 2,348 | 1.63 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 8.95 | 9.10 | 9.03 | 9.10 | +1.69 | +22.81% | 1.29 | 3,130 | 5,692 | 1.50 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 8.00 | 8.15 | 8.08 | 7.50 | +0.87 | +13.13% | 1.01 | 148 | 2,727 | 1.18 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 7.10 | 7.25 | 7.18 | 7.32 | +1.67 | +29.56% | 0.80 | 316 | 5,350 | 1.17 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 6.25 | 6.95 | 6.60 | 6.35 | +1.58 | +33.13% | 0.66 | 252 | 3,599 | 1.45 | 0.90 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 5.45 | 6.15 | 5.80 | 5.55 | +1.40 | +33.74% | 0.53 | 206 | 1,411 | 1.35 | 0.86 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 4.75 | 4.85 | 4.80 | 4.86 | +1.36 | +38.86% | 0.40 | 796 | 5,597 | 1.14 | 0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 4.15 | 4.25 | 4.20 | 4.16 | +1.11 | +36.40% | 0.32 | 446 | 2,057 | 1.16 | 0.76 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 3.60 | 3.70 | 3.65 | 3.60 | +1.02 | +39.54% | 0.26 | 1,173 | 7,715 | 1.17 | 0.70 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.93 | +41.90% | 0.21 | 2,223 | 6,931 | 1.17 | 0.64 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 2.75 | 2.84 | 2.80 | 2.78 | +0.87 | +45.55% | 0.17 | 2,180 | 1,511 | 1.21 | 0.58 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 2.40 | 2.42 | 2.41 | 2.41 | +0.73 | +43.46% | 0.14 | 1,292 | 1,014 | 1.21 | 0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 2.11 | 2.13 | 2.12 | 2.11 | +0.66 | +45.52% | 0.12 | 860 | 2,121 | 1.23 | 0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 1.86 | 1.88 | 1.87 | 1.88 | +0.59 | +45.74% | 0.10 | 127 | 776 | 1.25 | 0.44 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 1.66 | 1.67 | 1.67 | 1.67 | +0.52 | +45.22% | 0.08 | 2,961 | 3,929 | 1.28 | 0.40 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 1.46 | 1.51 | 1.49 | 1.34 | +0.30 | +28.85% | 0.07 | 69 | 720 | 1.29 | 0.37 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 22.00 | 1.33 | 1.41 | 1.37 | 1.38 | +0.44 | +46.81% | 0.06 | 141 | 968 | 1.33 | 0.33 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 23.00 | 1.19 | 1.25 | 1.22 | 1.22 | +0.29 | +31.19% | 0.05 | 182 | 1,936 | 1.33 | 0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 1.10 | 1.13 | 1.12 | 1.12 | +0.19 | +20.43% | 0.05 | 51 | 384 | 1.36 | 0.28 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 0.99 | 1.03 | 1.01 | 1.08 | +0.37 | +52.12% | 0.04 | 84 | 1,012 | 1.37 | 0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 26.00 | 0.92 | 0.95 | 0.94 | 0.83 | +0.01 | +1.22% | 0.04 | 18 | 531 | 1.40 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 27.00 | 0.84 | 0.88 | 0.86 | 0.88 | +0.26 | +41.94% | 0.03 | 417 | 5,797 | 1.42 | 0.23 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 28.00 | 0.78 | 0.82 | 0.80 | 0.77 | +0.20 | +35.09% | 0.03 | 594 | 5 | 1.44 | 0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 29.00 | 0.73 | 0.77 | 0.75 | 0.76 | +0.20 | +35.72% | 0.03 | 332 | 256 | 1.46 | 0.20 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 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 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.17 | 0 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 3:59:50 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 1.95 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 10 | 1,802 | 1.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 283 | 5,871 | 1.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 125 | 3,560 | 1.41 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 44 | 3,794 | 1.30 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.03 | -16.67% | 0.02 | 106 | 7,693 | 1.24 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 0.20 | 0.23 | 0.22 | 0.26 | -0.06 | -18.75% | 0.02 | 117 | 5,781 | 1.18 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.17 | -32.70% | 0.03 | 573 | 3,408 | 1.15 | -0.10 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 0.55 | 0.57 | 0.56 | 0.55 | -0.26 | -32.10% | 0.05 | 197 | 1,426 | 1.15 | -0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 0.82 | 0.85 | 0.84 | 0.84 | -0.40 | -32.26% | 0.07 | 633 | 1,521 | 1.14 | -0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 1.18 | 1.23 | 1.21 | 1.22 | -0.47 | -27.82% | 0.09 | 195 | 2,543 | 1.15 | -0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 1.63 | 1.67 | 1.65 | 1.63 | -0.61 | -27.24% | 0.12 | 478 | 1,845 | 1.16 | -0.30 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 2.15 | 2.19 | 2.17 | 2.16 | -0.73 | -25.26% | 0.14 | 3,463 | 1,137 | 1.18 | -0.36 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 2.73 | 2.78 | 2.76 | 2.90 | -0.51 | -14.96% | 0.17 | 348 | 117 | 1.19 | -0.42 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 3.35 | 3.40 | 3.38 | 3.40 | -0.60 | -15.00% | 0.20 | 160 | 212 | 1.20 | -0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 4.05 | 4.10 | 4.08 | 4.10 | -1.00 | -19.61% | 0.23 | 272 | 1,242 | 1.22 | -0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 4.80 | 4.90 | 4.85 | 4.90 | -0.80 | -14.04% | 0.26 | 22 | 74 | 1.25 | -0.56 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 5.60 | 5.75 | 5.68 | 5.85 | -0.95 | -13.98% | 0.28 | 14 | 134 | 1.31 | -0.60 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 6.40 | 6.55 | 6.48 | 7.80 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.28 | -0.63 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 22.00 | 7.25 | 7.40 | 7.33 | 10.35 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.31 | -0.67 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 23.00 | 8.15 | 8.25 | 8.20 | 14.35 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.33 | -0.69 | 0.05 | -0.03 | 7/30/2025 | 10/3/2025 3:59:50 PM EST |
| 24.00 | 9.00 | 9.15 | 9.08 | 12.62 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.34 | -0.72 | 0.04 | -0.03 | 7/25/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 9.95 | 10.05 | 10.00 | 9.95 | -1.04 | -9.47% | 0.40 | 1,037 | 71 | 1.37 | -0.74 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 26.00 | 10.80 | 10.95 | 10.88 | 16.60 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.36 | -0.76 | 0.04 | -0.03 | 9/15/2025 | 10/3/2025 3:59:50 PM EST |
| 27.00 | 11.75 | 11.90 | 11.83 | 11.75 | -2.95 | -20.07% | 0.44 | 70 | 123 | 1.41 | -0.77 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 28.00 | 12.70 | 12.85 | 12.78 | % | 0.46 | 0 | 0 | 1.43 | -0.79 | 0.03 | -0.03 | 10/3/2025 3:59:50 PM EST | |||
| 29.00 | 13.55 | 13.85 | 13.70 | % | 0.47 | 0 | 0 | 1.44 | -0.80 | 0.03 | -0.02 | 10/3/2025 3:59:50 PM EST |