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 | 4.85 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:00 PM EST |
| 1.00 | 2.07 | 3.45 | 2.86 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 1.50 | 1.78 | 2.81 | 2.56 | 0.00 | 0.00% | 0 | 1 | 9.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 2.00 | 1.35 | 2.12 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.50 | 1.12 | 2.06 | 1.81 | 0.00 | 0.00% | 0 | 2 | 7.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 3.00 | 0.42 | 1.59 | 1.25 | 0.00 | 0.00% | 0 | 2 | 6.25 | 1.00 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 3.50 | 0.46 | 0.65 | 0.75 | -0.03 | -3.85% | 12 | 104 | 1.26 | 0.92 | 0.33 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.00 | 0.19 | 0.21 | 0.19 | -0.22 | -53.66% | 522 | 1,247 | 0.66 | 0.60 | 0.92 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.50 | 0.06 | 0.07 | 0.07 | -0.08 | -53.34% | 1,319 | 4,318 | 0.84 | 0.21 | 0.62 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 2,114 | 7,230 | 0.99 | 0.05 | 0.20 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 233 | 1.38 | 0.00 | 0.03 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 82 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 115 | 2.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 30 | 2.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.32 | 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 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 2.43 | 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 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 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 | 7.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.18 | 0.00 | 0.02 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 35 | 215 | 0.88 | -0.08 | 0.33 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.00 | 0.12 | 0.15 | 0.10 | 0.00 | 0.00% | 1,016 | 1,451 | 0.72 | -0.40 | 0.92 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 4.50 | 0.46 | 0.50 | 0.44 | +0.09 | +25.72% | 26 | 287 | 0.78 | -0.79 | 0.62 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.00 | 0.83 | 1.01 | 0.84 | 0.00 | 0.00% | 0 | 94 | 2.19 | -0.95 | 0.20 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 5.50 | 1.32 | 1.85 | % | 0 | 0 | 4.26 | -1.00 | 0.03 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 6.00 | 1.85 | 2.14 | 2.03 | 0.00 | 0.00% | 0 | 29 | 4.34 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:00 PM EST |
| 6.50 | 2.30 | 2.59 | 2.25 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 2.72 | 3.05 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 7.50 | 3.40 | 3.60 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 8.00 | 3.15 | 4.50 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 9.00 | 4.85 | 5.10 | % | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST |