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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 3.75 | 3.79 | +0.73 | +23.86% | 4 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 2.00 | 2.69 | 2.77 | 2.80 | +0.55 | +24.45% | 5 | 472 | 1.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 3.00 | 1.71 | 1.80 | 1.85 | +0.46 | +33.10% | 53 | 10,951 | 1.01 | 0.96 | 0.06 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 4.00 | 0.82 | 0.87 | 0.86 | +0.40 | +86.96% | 1,630 | 3,162 | 0.68 | 0.82 | 0.27 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 5.00 | 0.28 | 0.32 | 0.32 | +0.21 | +190.91% | 5,813 | 9,965 | 0.70 | 0.44 | 0.41 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 6.00 | 0.11 | 0.14 | 0.12 | +0.07 | +140.00% | 2,755 | 5,509 | 0.81 | 0.21 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | +0.05 | +250.00% | 2,041 | 15,952 | 0.93 | 0.11 | 0.14 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 8.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 1,449 | 4,110 | 1.02 | 0.06 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 9.00 | 0.02 | 0.08 | 0.05 | +0.01 | +25.00% | 6 | 2,099 | 1.30 | 0.03 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 303 | 7,921 | 1.31 | 0.01 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 12.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 2,932 | 1.47 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 15.00 | 0.01 | 0.23 | 0.02 | 0.00 | 0.00% | 12 | 3,921 | 1.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 118 | 4,494 | 1.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 5/16/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:00 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,752 | 0.90 | -0.04 | 0.06 | 0.00 | 5/15/2025 | 5/16/2025 4:00:00 PM EST |
| 4.00 | 0.09 | 0.12 | 0.11 | -0.07 | -38.89% | 313 | 5,703 | 0.67 | -0.18 | 0.27 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 5.00 | 0.54 | 0.58 | 0.59 | -0.19 | -24.36% | 400 | 4,011 | 0.69 | -0.56 | 0.41 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 6.00 | 1.34 | 1.41 | 1.37 | -0.33 | -19.42% | 65 | 1,108 | 0.75 | -0.79 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 7.00 | 2.27 | 2.35 | 2.29 | -0.49 | -17.63% | 10 | 712 | 0.85 | -0.89 | 0.14 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 8.00 | 3.25 | 3.35 | 4.05 | 0.00 | 0.00% | 0 | 51 | 1.21 | -0.94 | 0.08 | 0.00 | 5/2/2025 | 5/16/2025 4:00:00 PM EST |
| 9.00 | 4.25 | 4.35 | 4.48 | -0.08 | -1.76% | 10 | 16 | 1.40 | -0.97 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:00 PM EST |
| 10.00 | 5.25 | 5.35 | 5.90 | 0.00 | 0.00% | 0 | 368 | 1.56 | -0.99 | 0.02 | 0.00 | 5/9/2025 | 5/16/2025 4:00:00 PM EST |
| 12.00 | 7.25 | 7.35 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.01 | 0.00 | 1/7/2025 | 5/16/2025 4:00:00 PM EST |
| 15.00 | 10.25 | 10.35 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:00 PM EST | |||
| 17.00 | 12.25 | 12.30 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/16/2025 4:00:00 PM EST |