Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $4.00 as of 5/30/2025 9:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.97 | 4.75 | 3.32 | +0.12 | +3.75% | 3 | 11 | 8.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 1.00 | 2.87 | 3.15 | 3.10 | +0.31 | +11.12% | 2 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 1.50 | 2.37 | 2.56 | 2.57 | -0.08 | -3.02% | 1 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 2.00 | 1.88 | 2.16 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 2.50 | 1.10 | 2.04 | % | 0 | 0 | 1.77 | 0.99 | 0.02 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 3.00 | 0.92 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.93 | 0.14 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 3.50 | 0.57 | 1.24 | 0.60 | 0.00 | 0.00% | 0 | 138 | 1.63 | 0.79 | 0.35 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 4.00 | 0.28 | 0.33 | 0.30 | -0.05 | -14.29% | 40 | 343 | 0.67 | 0.54 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 4.50 | 0.13 | 0.16 | 0.14 | -0.05 | -26.32% | 30 | 616 | 0.71 | 0.31 | 0.47 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 5.00 | 0.01 | 0.09 | 0.07 | -0.01 | -12.50% | 120 | 2,056 | 0.79 | 0.17 | 0.32 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 5.50 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 9 | 779 | 0.81 | 0.10 | 0.20 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.01 | 0.05 | 0.12 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 6.50 | 0.01 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.03 | 0.08 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 67 | 1.22 | 0.01 | 0.03 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0 | 150 | 6.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.98 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 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 | 2.00 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 1.28 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.15 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 1.55 | % | 0 | 0 | 7.46 | -0.01 | 0.02 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 2 | 13 | 0.86 | -0.07 | 0.14 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 3.50 | 0.07 | 0.14 | 0.09 | +0.03 | +50.00% | 15 | 265 | 0.70 | -0.21 | 0.35 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 4.00 | 0.17 | 0.36 | 0.29 | +0.03 | +11.54% | 60 | 226 | 0.62 | -0.46 | 0.53 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 4.50 | 0.59 | 1.31 | 0.52 | 0.00 | 0.00% | 0 | 106 | 1.49 | -0.69 | 0.47 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 5.00 | 0.90 | 1.10 | 1.01 | -0.09 | -8.19% | 50 | 63 | 0.53 | -0.83 | 0.32 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 5.50 | 1.47 | 2.23 | 1.43 | 0.00 | 0.00% | 0 | 124 | 2.12 | -0.90 | 0.20 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 6.00 | 1.90 | 2.59 | 2.05 | 0.00 | 0.00% | 0 | 50 | 1.20 | -0.95 | 0.12 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 6.50 | 2.36 | 2.70 | % | 0 | 0 | 1.61 | -0.97 | 0.08 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.00 | 2.86 | 3.15 | % | 0 | 0 | 1.73 | -0.99 | 0.03 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 7.50 | 3.40 | 4.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 8.00 | 3.90 | 4.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |