Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $4.06 as of 5/29/2025 8:31:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.25 | 4.75 | 3.69 | +0.12 | +3.37% | 8 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 1.00 | 2.90 | 3.40 | 3.06 | -0.04 | -1.29% | 20 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 1.50 | 2.31 | 3.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.00 | 1.80 | 2.21 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.50 | 1.48 | 1.67 | 1.58 | 0.00 | 0.00% | 0 | 4 | 9.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 3.00 | 0.81 | 1.09 | 1.12 | -0.18 | -13.85% | 6 | 34 | 4.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.59 | 0.55 | -0.27 | -32.93% | 34 | 217 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.00 | 0.09 | 0.11 | 0.09 | -0.25 | -73.53% | 509 | 5,660 | 0.77 | 0.67 | 2.63 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 6,189 | 13,560 | 1.38 | 0.00 | 0.08 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 170 | 3,747 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,138 | 3.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 61 | 620 | 3.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 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 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.11 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 92 | 3.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 4.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 1,760 | 3,039 | 0.71 | -0.33 | 2.63 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.50 | 0.42 | 0.47 | 0.44 | +0.19 | +76.00% | 22 | 471 | 1.65 | -1.00 | 0.08 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.00 | 0.91 | 0.97 | 0.87 | +0.07 | +8.75% | 33 | 91 | 3.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.50 | 1.30 | 1.51 | 1.22 | -0.01 | -0.82% | 10 | 79 | 8.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 1.83 | 2.10 | 1.70 | -0.32 | -15.85% | 1 | 3 | 8.29 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 6.50 | 2.31 | 2.83 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 2.84 | 2.97 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 7.50 | 3.40 | 3.50 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 8.00 | 3.85 | 4.00 | % | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 9.00 | 4.85 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST |