Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $16.82 as of 10/27/2025 1:13:19 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 | 15.00 | 17.05 | 16.03 | 14.90 | 0.00 | 0.00% | 16.03 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 2:58:47 PM EST |
| 2.00 | 14.20 | 16.15 | 15.18 | % | 7.59 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:47 PM EST | |||
| 3.00 | 12.60 | 15.15 | 13.88 | % | 4.63 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:47 PM EST | |||
| 4.00 | 12.30 | 14.20 | 13.25 | 11.56 | 0.00 | 0.00% | 3.31 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:58:47 PM EST |
| 5.00 | 11.30 | 11.90 | 11.60 | 10.40 | 0.00 | 0.00% | 2.32 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 2:58:47 PM EST |
| 6.00 | 10.30 | 11.70 | 11.00 | 9.20 | 0.00 | 0.00% | 1.83 | 0 | 46 | 2.90 | 0.99 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:58:47 PM EST |
| 7.00 | 9.30 | 11.25 | 10.28 | 10.26 | +1.36 | +15.29% | 1.47 | 1 | 3 | 3.06 | 0.98 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 8.00 | 8.55 | 9.65 | 9.10 | 6.69 | 0.00 | 0.00% | 1.14 | 0 | 7 | 2.15 | 0.97 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 2:58:47 PM EST |
| 9.00 | 7.60 | 8.30 | 7.95 | 7.97 | +1.07 | +15.51% | 0.88 | 2 | 12 | 1.74 | 0.95 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 10.00 | 6.60 | 7.85 | 7.23 | 7.70 | +0.55 | +7.70% | 0.72 | 43 | 1,753 | 1.77 | 0.92 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 11.00 | 5.95 | 6.80 | 6.38 | 6.33 | +0.83 | +15.10% | 0.58 | 3 | 121 | 1.14 | 0.89 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 12.00 | 5.20 | 6.05 | 5.63 | 5.95 | +0.13 | +2.24% | 0.47 | 4 | 220 | 1.24 | 0.84 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 13.00 | 4.55 | 4.95 | 4.75 | 4.60 | +0.30 | +6.98% | 0.37 | 1 | 314 | 1.11 | 0.79 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 14.00 | 4.00 | 4.35 | 4.18 | 4.30 | +0.07 | +1.66% | 0.30 | 13 | 498 | 1.19 | 0.74 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 15.00 | 3.45 | 3.80 | 3.63 | 3.75 | -0.10 | -2.60% | 0.24 | 1,784 | 2,903 | 1.12 | 0.69 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 16.00 | 3.00 | 3.15 | 3.08 | 3.25 | -0.06 | -1.82% | 0.19 | 105 | 1,205 | 1.15 | 0.63 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 17.00 | 2.62 | 2.77 | 2.70 | 2.70 | -0.24 | -8.17% | 0.16 | 215 | 872 | 1.17 | 0.58 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 18.00 | 2.32 | 2.43 | 2.38 | 2.43 | -0.14 | -5.45% | 0.13 | 560 | 1,396 | 1.17 | 0.53 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 19.00 | 2.00 | 2.14 | 2.07 | 2.15 | -0.07 | -3.16% | 0.11 | 143 | 737 | 1.19 | 0.48 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 20.00 | 1.75 | 1.90 | 1.83 | 1.97 | -0.05 | -2.48% | 0.09 | 858 | 2,768 | 1.20 | 0.44 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 21.00 | 1.53 | 1.68 | 1.61 | 1.68 | -0.07 | -4.00% | 0.08 | 5 | 329 | 1.21 | 0.40 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 22.00 | 1.36 | 1.48 | 1.42 | 1.59 | +0.09 | +6.00% | 0.06 | 38 | 294 | 1.22 | 0.37 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 23.00 | 1.22 | 1.32 | 1.27 | 1.34 | +0.11 | +8.95% | 0.06 | 142 | 206 | 1.23 | 0.33 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 24.00 | 1.06 | 1.18 | 1.12 | 1.23 | -0.07 | -5.39% | 0.05 | 2 | 378 | 1.24 | 0.31 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 25.00 | 0.94 | 1.06 | 1.00 | 1.14 | +0.05 | +4.59% | 0.04 | 480 | 3,268 | 1.25 | 0.28 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 26.00 | 0.87 | 0.96 | 0.92 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 541 | 1.25 | 0.26 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 2:58:47 PM EST |
| 27.00 | 0.72 | 0.87 | 0.80 | 0.87 | -0.09 | -9.38% | 0.03 | 47 | 113 | 1.24 | 0.24 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 28.00 | 0.72 | 0.79 | 0.76 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 189 | 1.29 | 0.22 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 2:58:47 PM EST |
| 29.00 | 0.63 | 1.04 | 0.84 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 199 | 1.35 | 0.20 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 2:58:47 PM EST |
| 30.00 | 0.59 | 0.67 | 0.63 | 0.68 | 0.00 | 0.00% | 0.02 | 270 | 1,832 | 1.31 | 0.19 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 31.00 | 0.58 | 0.66 | 0.62 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.32 | 0.18 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 2:58:47 PM EST |
| 32.00 | 0.46 | 0.66 | 0.56 | 0.60 | -0.05 | -7.70% | 0.02 | 25 | 668 | 1.33 | 0.17 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 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 | 0.88 | 0.44 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:47 PM EST | |||
| 2.00 | 0.00 | 0.73 | 0.37 | % | 0.18 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:47 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:47 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:47 PM EST | |||
| 5.00 | 0.01 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:47 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.63 | -0.01 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:58:47 PM EST |
| 7.00 | 0.02 | 0.16 | 0.09 | 0.09 | -0.05 | -35.72% | 0.01 | 5 | 8 | 1.27 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 10 | 110 | 1.41 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 9.00 | 0.13 | 0.26 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 2 | 99 | 1.17 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 10.00 | 0.30 | 0.34 | 0.32 | 0.30 | -0.03 | -9.10% | 0.03 | 53 | 391 | 1.15 | -0.08 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 11.00 | 0.46 | 0.57 | 0.52 | 0.46 | -0.07 | -13.21% | 0.05 | 16 | 464 | 1.13 | -0.11 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 12.00 | 0.73 | 0.81 | 0.77 | 0.77 | -0.03 | -3.75% | 0.06 | 225 | 300 | 1.10 | -0.16 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 13.00 | 1.06 | 1.16 | 1.11 | 1.00 | -0.12 | -10.72% | 0.09 | 76 | 300 | 1.13 | -0.21 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 14.00 | 1.48 | 1.56 | 1.52 | 1.46 | -0.03 | -2.02% | 0.11 | 31 | 714 | 1.13 | -0.26 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 15.00 | 1.96 | 2.09 | 2.03 | 1.99 | +0.02 | +1.02% | 0.14 | 639 | 549 | 1.15 | -0.31 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 16.00 | 2.51 | 2.60 | 2.56 | 2.50 | -0.10 | -3.85% | 0.16 | 152 | 195 | 1.17 | -0.37 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 17.00 | 3.10 | 3.25 | 3.18 | 3.12 | +0.02 | +0.65% | 0.19 | 33 | 202 | 1.15 | -0.42 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 18.00 | 3.75 | 3.85 | 3.80 | 3.67 | -0.03 | -0.82% | 0.21 | 33 | 161 | 1.19 | -0.47 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 19.00 | 4.45 | 4.60 | 4.53 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 80 | 1.20 | -0.52 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 2:58:47 PM EST |
| 20.00 | 5.20 | 5.45 | 5.33 | 4.90 | -0.35 | -6.67% | 0.27 | 43 | 223 | 1.21 | -0.56 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 21.00 | 5.95 | 6.15 | 6.05 | 5.98 | 0.00 | 0.00% | 0.29 | 0 | 85 | 1.21 | -0.60 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 2:58:47 PM EST |
| 22.00 | 6.60 | 6.95 | 6.78 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 52 | 1.21 | -0.63 | 0.05 | -0.03 | 10/17/2025 | 10/27/2025 2:58:47 PM EST |
| 23.00 | 7.15 | 7.85 | 7.50 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 60 | 1.23 | -0.67 | 0.05 | -0.03 | 10/15/2025 | 10/27/2025 2:58:47 PM EST |
| 24.00 | 8.35 | 8.75 | 8.55 | 8.15 | -1.70 | -17.26% | 0.36 | 6 | 100 | 1.23 | -0.69 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 2:58:47 PM EST |
| 25.00 | 9.00 | 9.60 | 9.30 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.29 | -0.72 | 0.04 | -0.03 | 10/16/2025 | 10/27/2025 2:58:47 PM EST |
| 26.00 | 9.55 | 10.55 | 10.05 | % | 0.39 | 0 | 0 | 1.21 | -0.74 | 0.04 | -0.03 | 10/27/2025 2:58:47 PM EST | |||
| 27.00 | 10.35 | 11.45 | 10.90 | % | 0.40 | 0 | 0 | 1.14 | -0.76 | 0.04 | -0.02 | 10/27/2025 2:58:47 PM EST | |||
| 28.00 | 12.00 | 12.25 | 12.13 | 12.00 | % | 0.43 | 6 | 0 | 1.32 | -0.78 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 2:58:47 PM EST | |
| 29.00 | 12.25 | 13.30 | 12.78 | 12.20 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.53 | -0.80 | 0.03 | -0.02 | 10/15/2025 | 10/27/2025 2:58:47 PM EST |
| 30.00 | 13.15 | 14.25 | 13.70 | % | 0.46 | 0 | 0 | 1.56 | -0.81 | 0.03 | -0.02 | 10/27/2025 2:58:47 PM EST | |||
| 31.00 | 14.10 | 15.20 | 14.65 | % | 0.47 | 0 | 0 | 1.58 | -0.82 | 0.03 | -0.02 | 10/27/2025 2:58:47 PM EST | |||
| 32.00 | 15.05 | 16.15 | 15.60 | 17.30 | 0.00 | 0.00% | 0.49 | 0 | 80 | 1.60 | -0.83 | 0.03 | -0.02 | 10/17/2025 | 10/27/2025 2:58:47 PM EST |