Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $9.23 as of 7/11/2025 8:50:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 8.70 | 8.45 | 8.55 | +1.35 | +18.75% | 8.45 | 2 | 40 | 3.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 2.00 | 7.20 | 7.30 | 7.25 | 6.55 | 0.00 | 0.00% | 3.62 | 0 | 45 | 2.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 3.00 | 6.20 | 6.30 | 6.25 | 6.49 | +0.39 | +6.40% | 2.08 | 1 | 701 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 4.00 | 4.80 | 5.30 | 5.05 | 5.78 | +0.68 | +13.34% | 1.26 | 32 | 2,106 | 1.71 | 0.98 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 5.00 | 4.25 | 4.35 | 4.30 | 4.40 | +0.50 | +12.83% | 0.86 | 161 | 12,581 | 1.29 | 0.96 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 3.30 | 3.35 | 3.33 | 3.35 | +0.15 | +4.69% | 0.56 | 10,618 | 16,181 | 0.98 | 0.92 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 2.46 | 2.55 | 2.51 | 2.49 | +0.10 | +4.19% | 0.36 | 9,682 | 10,285 | 1.07 | 0.85 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 1.76 | 1.80 | 1.78 | 1.78 | +0.07 | +4.10% | 0.22 | 2,678 | 6,834 | 0.97 | 0.74 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 1.25 | 1.29 | 1.27 | 1.26 | +0.07 | +5.89% | 0.14 | 2,881 | 11,669 | 1.02 | 0.60 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.90 | 0.93 | 0.92 | 0.90 | +0.05 | +5.89% | 0.09 | 7,182 | 18,893 | 1.07 | 0.48 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.67 | 0.72 | 0.70 | 0.66 | +0.03 | +4.77% | 0.06 | 822 | 1,104 | 1.12 | 0.38 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 0.52 | 0.55 | 0.54 | 0.53 | +0.02 | +3.93% | 0.05 | 2,753 | 4,974 | 1.18 | 0.32 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 0.42 | 0.44 | 0.43 | 0.42 | +0.02 | +5.00% | 0.03 | 1,265 | 499 | 1.24 | 0.27 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 0.34 | 0.36 | 0.35 | 0.38 | +0.05 | +15.16% | 0.02 | 194 | 151 | 1.29 | 0.23 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.26 | 0.32 | 0.29 | 0.32 | +0.04 | +14.29% | 0.02 | 602 | 2,201 | 1.37 | 0.19 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 0.27 | 0.29 | 0.28 | 0.30 | % | 0.02 | 15 | 0 | 1.44 | 0.17 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 17.00 | 0.23 | 0.28 | 0.26 | 0.25 | % | 0.02 | 12 | 0 | 1.50 | 0.15 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 18.00 | 0.21 | 0.25 | 0.23 | 0.24 | % | 0.01 | 16 | 0 | 1.55 | 0.13 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.19 | 0 | 8 | 6.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:54 PM EST |
| 3.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 3,666 | 1.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 5,647 | 1.39 | -0.02 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 5.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 153 | 4,944 | 1.22 | -0.04 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.01 | 1,374 | 10,418 | 1.02 | -0.08 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.03 | -10.72% | 0.03 | 648 | 3,775 | 0.99 | -0.15 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 0.52 | 0.54 | 0.53 | 0.55 | -0.03 | -5.18% | 0.07 | 1,955 | 1,287 | 0.98 | -0.26 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.99 | 1.04 | 1.02 | 1.00 | -0.09 | -8.26% | 0.11 | 452 | 413 | 1.02 | -0.40 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 1.63 | 1.67 | 1.65 | 1.68 | -0.17 | -9.19% | 0.16 | 230 | 488 | 1.06 | -0.52 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 2.39 | 2.44 | 2.42 | 2.45 | -0.19 | -7.20% | 0.22 | 113 | 53 | 1.11 | -0.62 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.30 | -8.34% | 0.27 | 152 | 7 | 1.16 | -0.68 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 4.10 | 4.25 | 4.18 | % | 0.32 | 0 | 0 | 1.25 | -0.73 | 0.09 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 14.00 | 5.05 | 5.15 | 5.10 | 4.81 | % | 0.36 | 3 | 0 | 1.31 | -0.77 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 15.00 | 6.00 | 6.10 | 6.05 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.38 | -0.81 | 0.07 | -0.02 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 6.95 | 7.10 | 7.03 | % | 0.44 | 0 | 0 | 1.45 | -0.83 | 0.06 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 7.95 | 8.05 | 8.00 | % | 0.47 | 0 | 0 | 1.58 | -0.85 | 0.05 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 8.90 | 9.05 | 8.98 | 8.88 | % | 0.50 | 20 | 0 | 1.58 | -0.87 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |