Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $4.26 as of 5/16/2025 3:40:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.15 | 5.00 | 3.89 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 1.00 | 3.55 | 3.80 | 3.11 | 0.00 | 0.00% | 2 | 7 | 8.34 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 1.50 | 3.10 | 3.25 | 2.81 | 0.00 | 0.00% | 0 | 2 | 6.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 2.00 | 2.59 | 2.86 | 2.70 | +0.27 | +11.12% | 1 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 2.50 | 2.10 | 2.41 | 1.90 | 0.00 | 0.00% | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:00 PM EST |
| 3.00 | 1.61 | 1.83 | 1.67 | +0.41 | +32.54% | 3 | 23 | 2.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 3.50 | 1.10 | 1.32 | 0.85 | 0.00 | 0.00% | 0 | 76 | 1.74 | 1.00 | 0.02 | 0.00 | 5/14/2025 | 5/16/2025 4:00:00 PM EST |
| 4.00 | 0.69 | 0.76 | 0.72 | +0.41 | +132.26% | 814 | 867 | 0.87 | 0.94 | 0.24 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 4.50 | 0.31 | 0.32 | 0.33 | +0.27 | +450.00% | 34,022 | 3,499 | 0.75 | 0.70 | 0.73 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 5.00 | 0.12 | 0.13 | 0.12 | +0.10 | +500.00% | 9,115 | 633 | 0.89 | 0.34 | 0.64 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 5.50 | 0.05 | 0.08 | 0.08 | +0.07 | +700.00% | 3,437 | 172 | 1.14 | 0.15 | 0.35 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | +0.04 | +400.00% | 2,866 | 686 | 1.36 | 0.07 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 6.50 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 3,477 | 29 | 1.41 | 0.03 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 112 | 121 | 1.74 | 0.01 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 7.50 | 0.01 | 0.08 | 0.02 | % | 202 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST | |
| 8.00 | 0.01 | 0.24 | 0.01 | -0.01 | -50.00% | 225 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.22 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 112 | 1.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 9 | 419 | 1.38 | 0.00 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 4.00 | 0.01 | 0.05 | 0.02 | -0.04 | -66.67% | 547 | 1,184 | 0.98 | -0.06 | 0.24 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 4.50 | 0.09 | 0.12 | 0.09 | -0.27 | -75.00% | 945 | 493 | 0.77 | -0.30 | 0.73 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 5.00 | 0.35 | 0.42 | 0.44 | -0.33 | -42.86% | 173 | 110 | 0.80 | -0.66 | 0.64 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 5.50 | 0.79 | 0.95 | % | 0 | 0 | 1.15 | -0.85 | 0.35 | -0.01 | 5/16/2025 4:00:00 PM EST | |||
| 6.00 | 1.16 | 1.43 | 2.09 | 0.00 | 0.00% | 0 | 0 | 1.87 | -0.93 | 0.18 | -0.01 | 4/28/2025 | 5/16/2025 4:00:00 PM EST |
| 6.50 | 1.66 | 1.92 | 2.65 | 0.00 | 0.00% | 0 | 1 | 2.23 | -0.97 | 0.08 | 0.00 | 4/28/2025 | 5/16/2025 4:00:00 PM EST |
| 7.00 | 2.14 | 2.41 | % | 0 | 0 | 2.66 | -0.99 | 0.03 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 7.50 | 2.74 | 2.90 | % | 0 | 0 | 3.12 | -1.00 | 0.01 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 8.00 | 3.20 | 3.35 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST |