Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $6.99 as of 7/8/2025 7:57:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.95 | 9.60 | 7.78 | 6.20 | 0.00 | 0.00% | 15.56 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 1.00 | 5.45 | 9.20 | 7.33 | 6.20 | 0.00 | 0.00% | 7.33 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 1.50 | 6.20 | 8.35 | 7.28 | 6.56 | +1.07 | +19.49% | 4.85 | 8 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 2.00 | 5.65 | 8.00 | 6.83 | 4.46 | 0.00 | 0.00% | 3.42 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:54 PM EST |
| 2.50 | 5.60 | 6.65 | 6.13 | 5.65 | +1.36 | +31.71% | 2.45 | 1 | 3 | 9.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 3.00 | 5.05 | 5.20 | 5.13 | 5.13 | +1.43 | +38.65% | 1.71 | 7 | 11 | 6.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 3.50 | 4.60 | 4.70 | 4.65 | 4.64 | +1.24 | +36.48% | 1.33 | 2 | 59 | 8.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 4.00 | 4.15 | 4.20 | 4.18 | 4.15 | +1.23 | +42.13% | 1.04 | 4 | 408 | 4.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 4.50 | 3.60 | 3.70 | 3.65 | 3.53 | +1.08 | +44.09% | 0.81 | 54 | 502 | 4.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 3.15 | 3.20 | 3.18 | 3.16 | +1.35 | +74.59% | 0.64 | 40 | 1,174 | 3.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.50 | 2.64 | 2.73 | 2.69 | 2.58 | +1.24 | +92.54% | 0.49 | 65 | 240 | 3.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.00 | 2.01 | 2.24 | 2.13 | 2.15 | +1.10 | +104.77% | 0.35 | 279 | 756 | 2.53 | 0.99 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.50 | 1.67 | 1.83 | 1.75 | 1.67 | +1.06 | +173.77% | 0.27 | 594 | 2,704 | 3.12 | 0.97 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.00 | 1.20 | 1.24 | 1.22 | 1.20 | +0.91 | +313.80% | 0.17 | 5,225 | 6,570 | 1.36 | 0.90 | 0.18 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.50 | 0.76 | 0.81 | 0.79 | 0.76 | +0.62 | +442.86% | 0.11 | 18,390 | 15,964 | 1.28 | 0.77 | 0.31 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.00 | 0.45 | 0.54 | 0.50 | 0.45 | +0.38 | +542.86% | 0.06 | 24,087 | 3,731 | 1.22 | 0.59 | 0.40 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.50 | 0.24 | 0.25 | 0.25 | 0.26 | % | 0.03 | 6,161 | 0 | 1.30 | 0.40 | 0.37 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 9.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.10 | +250.00% | 0.02 | 7,554 | 2,460 | 1.41 | 0.27 | 0.28 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.05 | +250.00% | 0.01 | 2,935 | 712 | 1.47 | 0.18 | 0.21 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 5,975 | 732 | 1.77 | 0.11 | 0.15 | -0.04 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.50 | 0.04 | 0.05 | 0.05 | 0.05 | % | 0.00 | 462 | 0 | 1.85 | 0.07 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1,164 | 688 | 1.89 | 0.05 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 21 | 0 | 2.17 | 0.02 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1,493 | 928 | 2.19 | 0.02 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 25 | 0 | 2.28 | 0.01 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 22 | 2.58 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 42 | 2.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 493 | 787 | 3.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 637 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 3.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 2,210 | 2.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 665 | 2,045 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 385 | 4,089 | 1.82 | -0.01 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1,209 | 6,089 | 1.58 | -0.03 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.22 | -84.62% | 0.01 | 8,235 | 1,547 | 1.34 | -0.10 | 0.18 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.49 | -80.33% | 0.01 | 4,908 | 1,098 | 1.20 | -0.23 | 0.31 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.00 | 0.28 | 0.29 | 0.29 | 0.28 | -0.77 | -73.34% | 0.04 | 2,710 | 40 | 1.23 | -0.41 | 0.40 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.50 | 0.56 | 0.61 | 0.59 | 0.60 | % | 0.07 | 290 | 0 | 1.30 | -0.60 | 0.37 | -0.07 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 9.00 | 0.93 | 1.01 | 0.97 | 1.06 | -1.22 | -53.51% | 0.11 | 693 | 7 | 1.38 | -0.73 | 0.28 | -0.06 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.50 | 1.32 | 1.63 | 1.48 | 1.43 | -1.40 | -49.47% | 0.16 | 75 | 1 | 1.73 | -0.82 | 0.21 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 1.80 | 2.09 | 1.95 | 3.35 | 0.00 | 0.00% | 0.20 | 0 | 7 | 3.65 | -0.89 | 0.15 | -0.04 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 10.50 | 2.25 | 2.59 | 2.42 | % | 0.23 | 0 | 0 | 3.84 | -0.93 | 0.10 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 11.00 | 2.75 | 2.90 | 2.83 | 2.83 | -1.42 | -33.42% | 0.26 | 3 | 16 | 2.71 | -0.95 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.50 | 3.30 | 3.45 | 3.38 | 3.44 | % | 0.29 | 10 | 0 | 2.77 | -0.98 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 12.00 | 3.75 | 3.95 | 3.85 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 29 | 3.92 | -0.98 | 0.03 | -0.01 | 6/30/2025 | 7/8/2025 3:59:54 PM EST |
| 12.50 | 4.20 | 4.45 | 4.33 | % | 0.35 | 0 | 0 | 3.59 | -0.99 | 0.02 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 13.00 | 4.75 | 5.00 | 4.88 | % | 0.38 | 0 | 0 | 6.21 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 14.00 | 5.75 | 6.00 | 5.88 | % | 0.42 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 15.00 | 6.80 | 6.95 | 6.88 | % | 0.46 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST |