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 | 9.00 | 7.48 | 5.19 | 0.00 | 0.00% | 14.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:54 PM EST |
| 1.00 | 6.75 | 7.55 | 7.15 | 7.14 | +1.34 | +23.11% | 7.15 | 13 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 1.50 | 6.60 | 6.70 | 6.65 | 6.52 | +1.37 | +26.61% | 4.43 | 14 | 12 | 8.91 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 2.00 | 6.10 | 6.20 | 6.15 | 5.01 | 0.00 | 0.00% | 3.08 | 0 | 9 | 5.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 2.50 | 5.60 | 5.70 | 5.65 | 5.53 | +1.23 | +28.61% | 2.26 | 7 | 4 | 5.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 3.00 | 5.15 | 6.20 | 5.68 | 5.05 | +1.05 | +26.25% | 1.89 | 14 | 2,655 | 3.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 3.50 | 4.60 | 4.75 | 4.68 | 4.05 | +0.80 | +24.62% | 1.34 | 1 | 59 | 3.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 4.00 | 4.15 | 4.80 | 4.48 | 4.29 | +1.24 | +40.66% | 1.12 | 28 | 1,457 | 2.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 4.50 | 3.65 | 3.75 | 3.70 | 3.61 | +1.31 | +56.96% | 0.82 | 3 | 520 | 2.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 3.15 | 3.25 | 3.20 | 3.13 | +1.07 | +51.95% | 0.64 | 170 | 5,250 | 2.01 | 0.99 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.50 | 2.63 | 2.73 | 2.68 | 2.83 | +1.48 | +109.63% | 0.49 | 26 | 681 | 2.13 | 0.98 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.00 | 2.22 | 2.41 | 2.32 | 2.22 | +1.08 | +94.74% | 0.39 | 445 | 2,025 | 1.65 | 0.95 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.50 | 1.72 | 1.89 | 1.81 | 1.73 | +0.98 | +130.67% | 0.28 | 967 | 2,526 | 1.31 | 0.90 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.00 | 1.20 | 1.34 | 1.27 | 1.24 | +0.78 | +169.57% | 0.18 | 2,413 | 6,030 | 0.98 | 0.82 | 0.18 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.50 | 0.92 | 0.97 | 0.95 | 0.93 | +0.64 | +220.69% | 0.13 | 3,353 | 9,841 | 1.07 | 0.72 | 0.25 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.00 | 0.65 | 0.68 | 0.67 | 0.66 | +0.47 | +247.37% | 0.08 | 5,615 | 7,417 | 1.10 | 0.58 | 0.28 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.23 | +209.10% | 0.04 | 4,399 | 1,444 | 1.19 | 0.34 | 0.23 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.16 | +177.78% | 0.03 | 2,124 | 381 | 1.27 | 0.27 | 0.19 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.12 | +200.00% | 0.02 | 3,610 | 6,661 | 1.32 | 0.22 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.10 | +333.34% | 0.01 | 510 | 777 | 1.50 | 0.14 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.01 | 491 | 602 | 1.60 | 0.10 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 182 | 91 | 1.83 | 0.06 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 195 | 0 | 1.98 | 0.04 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 140 | 277 | 1.95 | 0.04 | 0.03 | -0.01 | 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 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.28 | +0.27 | +2,700.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 9.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 260 | 2,714 | 1.99 | 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 | -0.01 | -50.00% | 0.00 | 186 | 1,138 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 116 | 1,729 | 1.50 | -0.01 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 228 | 1,598 | 1.41 | -0.02 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 512 | 14,476 | 1.26 | -0.05 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 6.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 0.01 | 658 | 2,244 | 1.11 | -0.10 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.28 | -66.67% | 0.02 | 2,205 | 1,406 | 1.04 | -0.18 | 0.18 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 7.50 | 0.25 | 0.29 | 0.27 | 0.28 | -0.64 | -69.57% | 0.04 | 1,024 | 575 | 1.02 | -0.28 | 0.25 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 8.00 | 0.47 | 0.51 | 0.49 | 0.50 | -0.74 | -59.68% | 0.06 | 2,583 | 121 | 1.06 | -0.42 | 0.28 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.00 | 1.13 | 1.18 | 1.16 | 1.05 | -1.29 | -55.13% | 0.13 | 62 | 39 | 1.13 | -0.66 | 0.23 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 9.50 | 1.37 | 1.61 | 1.49 | 1.65 | -1.35 | -45.00% | 0.16 | 10 | 39 | 0.99 | -0.73 | 0.19 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 10.00 | 1.80 | 2.11 | 1.96 | 2.07 | -0.96 | -31.69% | 0.20 | 140 | 23 | 1.35 | -0.78 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 11.00 | 2.87 | 2.99 | 2.93 | 2.80 | % | 0.27 | 3 | 0 | 1.53 | -0.86 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 12.00 | 3.85 | 4.00 | 3.93 | % | 0.33 | 0 | 0 | 2.40 | -0.90 | 0.08 | -0.02 | 7/8/2025 3:59:54 PM EST | |||
| 13.00 | 4.85 | 5.00 | 4.93 | % | 0.38 | 0 | 0 | 2.25 | -0.94 | 0.05 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 14.00 | 5.80 | 6.00 | 5.90 | % | 0.42 | 0 | 0 | 2.49 | -0.96 | 0.04 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 15.00 | 6.80 | 6.95 | 6.88 | % | 0.46 | 0 | 0 | 2.70 | -0.96 | 0.03 | -0.01 | 7/8/2025 3:59:54 PM EST |