Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $13.60 as of 7/18/2025 3:30:11 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 | 12.75 | 16.00 | 14.38 | % | 28.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 1.00 | 13.40 | 13.70 | 13.55 | 7.11 | 0.00 | 0.00% | 13.55 | 0 | 2 | 9.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:51 PM EST |
| 1.50 | 13.00 | 13.85 | 13.43 | 7.95 | 0.00 | 0.00% | 8.95 | 0 | 3 | 6.60 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:51 PM EST |
| 2.00 | 12.05 | 13.65 | 12.85 | 9.40 | 0.00 | 0.00% | 6.42 | 0 | 9 | 6.79 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 2.50 | 12.00 | 12.80 | 12.40 | 4.20 | 0.00 | 0.00% | 4.96 | 0 | 7 | 5.56 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:51 PM EST |
| 3.00 | 11.00 | 11.70 | 11.35 | 10.10 | 0.00 | 0.00% | 3.78 | 0 | 17 | 5.35 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 3.50 | 11.00 | 11.20 | 11.10 | 7.00 | 0.00 | 0.00% | 3.17 | 0 | 14 | 4.08 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 4.00 | 10.15 | 10.70 | 10.43 | 6.50 | 0.00 | 0.00% | 2.61 | 0 | 39 | 3.71 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 4.50 | 10.10 | 10.20 | 10.15 | 8.95 | 0.00 | 0.00% | 2.26 | 0 | 138 | 3.38 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 5.00 | 9.60 | 9.85 | 9.73 | 9.70 | +1.25 | +14.80% | 1.95 | 28 | 263 | 3.09 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 5.50 | 8.75 | 9.70 | 9.23 | 8.82 | +0.86 | +10.81% | 1.68 | 1 | 47 | 3.13 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 6.00 | 8.60 | 8.75 | 8.68 | 8.53 | +1.23 | +16.85% | 1.45 | 4 | 387 | 2.59 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 6.50 | 7.30 | 8.25 | 7.78 | 8.40 | +1.30 | +18.31% | 1.20 | 5,005 | 5,361 | 2.38 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 7.00 | 7.65 | 7.75 | 7.70 | 7.75 | +1.05 | +15.68% | 1.10 | 38 | 576 | 2.15 | 0.97 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 7.50 | 7.15 | 7.65 | 7.40 | 7.00 | +1.00 | +16.67% | 0.99 | 19 | 250 | 3.30 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 8.00 | 6.65 | 6.75 | 6.70 | 6.60 | +0.80 | +13.80% | 0.84 | 61 | 1,049 | 1.70 | 0.96 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 8.50 | 5.80 | 6.30 | 6.05 | 6.25 | +1.15 | +22.55% | 0.71 | 68 | 374 | 1.05 | 0.95 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 9.00 | 5.30 | 5.80 | 5.55 | 6.00 | +1.35 | +29.04% | 0.62 | 110 | 658 | 0.99 | 0.93 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 9.50 | 4.85 | 5.35 | 5.10 | 5.50 | +1.40 | +34.15% | 0.54 | 155 | 1,072 | 0.99 | 0.92 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 10.00 | 4.80 | 4.90 | 4.85 | 4.90 | +0.90 | +22.50% | 0.48 | 233 | 1,716 | 1.59 | 0.91 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 10.50 | 4.40 | 4.50 | 4.45 | 4.73 | +1.13 | +31.39% | 0.42 | 67 | 639 | 1.81 | 0.89 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 11.00 | 3.95 | 4.05 | 4.00 | 4.00 | +0.87 | +27.80% | 0.36 | 216 | 6,165 | 1.54 | 0.86 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 11.50 | 3.60 | 3.70 | 3.65 | 3.90 | +1.02 | +35.42% | 0.32 | 59 | 646 | 1.85 | 0.83 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 12.00 | 3.20 | 3.40 | 3.30 | 3.24 | +0.62 | +23.67% | 0.27 | 279 | 807 | 1.53 | 0.79 | 0.07 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 12.50 | 2.83 | 3.20 | 3.02 | 3.15 | +1.00 | +46.52% | 0.24 | 132 | 195 | 1.51 | 0.75 | 0.07 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.00 | 2.52 | 2.65 | 2.59 | 2.69 | +0.71 | +35.86% | 0.20 | 495 | 650 | 1.53 | 0.71 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.50 | 2.32 | 2.44 | 2.38 | 2.30 | +0.52 | +29.22% | 0.18 | 1,649 | 572 | 1.59 | 0.66 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.00 | 2.06 | 2.14 | 2.10 | 2.14 | +0.55 | +34.60% | 0.15 | 753 | 799 | 1.57 | 0.62 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.50 | 1.85 | 1.91 | 1.88 | 1.90 | +0.60 | +46.16% | 0.13 | 457 | 872 | 1.58 | 0.57 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 15.00 | 1.66 | 1.80 | 1.73 | 1.66 | +0.36 | +27.70% | 0.12 | 1,941 | 925 | 1.60 | 0.53 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 15.50 | 1.47 | 1.53 | 1.50 | 1.53 | +0.38 | +33.05% | 0.10 | 248 | 315 | 1.60 | 0.49 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 16.00 | 1.31 | 1.41 | 1.36 | 1.33 | +0.30 | +29.13% | 0.09 | 761 | 192 | 1.65 | 0.45 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 17.00 | 1.07 | 1.13 | 1.10 | 1.10 | +0.35 | +46.67% | 0.06 | 1,283 | 219 | 1.68 | 0.38 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 18.00 | 0.88 | 1.07 | 0.98 | 0.90 | +0.20 | +28.58% | 0.05 | 745 | 1,072 | 1.80 | 0.32 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 19.00 | 0.74 | 0.91 | 0.83 | 0.73 | +0.15 | +25.87% | 0.04 | 677 | 55 | 1.87 | 0.27 | 0.07 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 20.00 | 0.62 | 0.66 | 0.64 | 0.65 | +0.14 | +27.46% | 0.03 | 1,226 | 492 | 1.83 | 0.23 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 21.00 | 0.52 | 0.58 | 0.55 | 0.54 | +0.17 | +45.95% | 0.03 | 452 | 326 | 1.87 | 0.20 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 22.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.09 | +22.50% | 0.02 | 1,270 | 1,207 | 1.92 | 0.18 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 23.00 | 0.40 | 0.47 | 0.44 | 0.48 | % | 0.02 | 38 | 0 | 2.00 | 0.16 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 24.00 | 0.36 | 0.41 | 0.39 | 0.42 | % | 0.02 | 37 | 0 | 2.04 | 0.14 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 25.00 | 0.32 | 0.39 | 0.36 | 0.35 | % | 0.01 | 244 | 0 | 2.10 | 0.13 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 26.00 | 0.29 | 0.35 | 0.32 | 0.32 | % | 0.01 | 3 | 0 | 2.14 | 0.12 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 27.00 | 0.24 | 0.34 | 0.29 | 0.30 | % | 0.01 | 1,592 | 0 | 2.19 | 0.11 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 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 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 40 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 325 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:51 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 42 | 361 | 3.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 546 | 2.86 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 4.50 | 0.01 | 0.12 | 0.07 | 0.04 | +0.03 | +300.00% | 0.02 | 2 | 37 | 2.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 25 | 358 | 2.56 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 25 | 595 | 2.39 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 69 | 608 | 2.28 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.03 | -42.86% | 0.01 | 2 | 229 | 2.29 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 115 | 2,169 | 2.11 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 7.50 | 0.06 | 0.29 | 0.18 | 0.08 | -0.02 | -20.00% | 0.02 | 144 | 544 | 2.47 | -0.03 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 254 | 741 | 1.94 | -0.04 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 8.50 | 0.10 | 0.22 | 0.16 | 0.10 | -0.03 | -23.08% | 0.02 | 43 | 472 | 2.00 | -0.05 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 9.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.01 | 235 | 1,589 | 1.69 | -0.07 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 9.50 | 0.16 | 0.17 | 0.17 | 0.16 | -0.05 | -23.81% | 0.02 | 2,228 | 693 | 1.68 | -0.08 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 10.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.08 | -27.59% | 0.02 | 526 | 1,450 | 1.64 | -0.09 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 10.50 | 0.28 | 0.30 | 0.29 | 0.29 | -0.12 | -29.27% | 0.03 | 416 | 6,014 | 1.62 | -0.11 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 11.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.13 | -26.00% | 0.03 | 3,837 | 465 | 1.59 | -0.14 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 11.50 | 0.47 | 0.52 | 0.50 | 0.47 | -0.24 | -33.81% | 0.04 | 162 | 118 | 1.59 | -0.17 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 12.00 | 0.61 | 0.64 | 0.63 | 0.66 | -0.20 | -23.26% | 0.05 | 595 | 375 | 1.56 | -0.21 | 0.07 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 12.50 | 0.77 | 0.82 | 0.80 | 0.82 | -0.30 | -26.79% | 0.06 | 604 | 141 | 1.57 | -0.25 | 0.07 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.00 | 0.97 | 1.03 | 1.00 | 1.01 | -0.25 | -19.85% | 0.08 | 1,993 | 386 | 1.59 | -0.29 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.50 | 1.19 | 1.23 | 1.21 | 1.24 | -0.35 | -22.02% | 0.09 | 609 | 148 | 1.59 | -0.34 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.00 | 1.45 | 1.48 | 1.47 | 1.47 | -0.60 | -28.99% | 0.10 | 1,225 | 69 | 1.60 | -0.38 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.50 | 1.71 | 1.78 | 1.75 | 1.77 | -0.60 | -25.32% | 0.12 | 937 | 29 | 1.60 | -0.43 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 15.00 | 2.01 | 2.07 | 2.04 | 2.04 | -0.50 | -19.69% | 0.14 | 422 | 11 | 1.62 | -0.47 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 15.50 | 2.27 | 2.40 | 2.34 | 2.57 | -2.63 | -50.58% | 0.15 | 2 | 6 | 1.60 | -0.51 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 16.00 | 2.66 | 2.74 | 2.70 | 2.71 | -0.89 | -24.73% | 0.17 | 34 | 1 | 1.65 | -0.55 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 17.00 | 3.40 | 3.50 | 3.45 | 3.73 | -0.52 | -12.24% | 0.20 | 33 | 1 | 1.69 | -0.62 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 18.00 | 4.20 | 4.30 | 4.25 | % | 0.24 | 0 | 0 | 1.73 | -0.68 | 0.08 | -0.06 | 7/18/2025 3:59:51 PM EST | |||
| 19.00 | 5.05 | 5.15 | 5.10 | 5.14 | % | 0.27 | 5 | 0 | 1.78 | -0.73 | 0.07 | -0.06 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 20.00 | 5.40 | 6.05 | 5.73 | 6.49 | -0.87 | -11.83% | 0.29 | 1 | 2 | 1.52 | -0.77 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 21.00 | 6.85 | 6.95 | 6.90 | % | 0.33 | 0 | 0 | 1.89 | -0.80 | 0.05 | -0.05 | 7/18/2025 3:59:51 PM EST | |||
| 22.00 | 7.25 | 7.90 | 7.58 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.52 | -0.82 | 0.05 | -0.05 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 23.00 | 8.20 | 8.85 | 8.53 | % | 0.37 | 0 | 0 | 1.61 | -0.84 | 0.04 | -0.05 | 7/18/2025 3:59:51 PM EST | |||
| 24.00 | 9.05 | 9.80 | 9.43 | % | 0.39 | 0 | 0 | 1.55 | -0.86 | 0.04 | -0.05 | 7/18/2025 3:59:51 PM EST | |||
| 25.00 | 10.35 | 10.75 | 10.55 | % | 0.42 | 0 | 0 | 2.34 | -0.87 | 0.04 | -0.04 | 7/18/2025 3:59:51 PM EST | |||
| 26.00 | 11.60 | 11.95 | 11.78 | % | 0.45 | 0 | 0 | 2.46 | -0.88 | 0.03 | -0.04 | 7/18/2025 3:59:51 PM EST | |||
| 27.00 | 12.05 | 12.70 | 12.38 | % | 0.46 | 0 | 0 | 1.66 | -0.89 | 0.03 | -0.04 | 7/18/2025 3:59:51 PM EST |