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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 12.25 | 11.78 | % | 4.71 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 3.00 | 11.50 | 11.75 | 11.63 | % | 3.88 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 3.50 | 11.00 | 12.15 | 11.58 | 11.25 | % | 3.31 | 2 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 4.00 | 10.55 | 10.75 | 10.65 | 9.57 | 0.00 | 0.00% | 2.66 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 4.50 | 9.60 | 10.25 | 9.93 | 6.50 | 0.00 | 0.00% | 2.21 | 0 | 14 | 2.59 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 5.00 | 9.60 | 10.30 | 9.95 | 9.55 | +3.90 | +69.03% | 1.99 | 2 | 66 | 2.13 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 5.50 | 9.10 | 9.30 | 9.20 | 5.50 | 0.00 | 0.00% | 1.67 | 0 | 30 | 2.18 | 0.99 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 6.00 | 8.55 | 8.80 | 8.68 | 8.30 | +3.52 | +73.64% | 1.45 | 1 | 16 | 1.90 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 6.50 | 8.00 | 8.35 | 8.18 | 7.92 | +1.07 | +15.62% | 1.26 | 1 | 1 | 0.96 | 0.97 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 7.00 | 7.60 | 7.85 | 7.73 | 7.07 | +0.40 | +6.00% | 1.10 | 15 | 36 | 1.20 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 7.50 | 7.25 | 7.50 | 7.38 | 3.59 | 0.00 | 0.00% | 0.98 | 0 | 106 | 1.47 | 0.95 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 8.00 | 6.40 | 7.70 | 7.05 | 6.75 | +1.05 | +18.43% | 0.88 | 2 | 59 | 1.84 | 0.94 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 8.50 | 6.10 | 6.45 | 6.28 | 3.15 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.07 | 0.92 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 9.00 | 5.90 | 6.05 | 5.98 | 6.32 | +1.47 | +30.31% | 0.66 | 13 | 88 | 1.27 | 0.91 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 9.50 | 4.80 | 5.60 | 5.20 | 5.85 | +1.35 | +30.00% | 0.55 | 6 | 99 | 0.87 | 0.89 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 10.00 | 4.80 | 5.20 | 5.00 | 5.19 | +0.84 | +19.31% | 0.50 | 70 | 442 | 1.08 | 0.86 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 10.50 | 4.70 | 5.60 | 5.15 | 4.85 | +0.85 | +21.25% | 0.49 | 64 | 75 | 1.55 | 0.84 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 11.00 | 4.05 | 4.50 | 4.28 | 4.45 | +1.10 | +32.84% | 0.39 | 34 | 305 | 1.28 | 0.81 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 11.50 | 3.30 | 4.15 | 3.73 | 3.60 | +0.50 | +16.13% | 0.32 | 119 | 183 | 0.96 | 0.78 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 12.00 | 2.93 | 3.85 | 3.39 | 3.65 | +0.81 | +28.53% | 0.28 | 8 | 76 | 0.98 | 0.75 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 12.50 | 3.05 | 3.55 | 3.30 | 3.50 | +0.59 | +20.28% | 0.26 | 82 | 818 | 1.12 | 0.72 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.00 | 3.15 | 3.30 | 3.23 | 3.40 | +0.85 | +33.34% | 0.25 | 224 | 461 | 1.28 | 0.69 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.50 | 2.46 | 3.05 | 2.76 | 2.99 | +0.56 | +23.05% | 0.20 | 53 | 131 | 1.12 | 0.66 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.00 | 2.66 | 2.90 | 2.78 | 2.79 | +0.55 | +24.56% | 0.20 | 244 | 280 | 1.26 | 0.63 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.50 | 2.44 | 2.67 | 2.56 | 2.40 | +0.59 | +32.60% | 0.18 | 263 | 34 | 1.26 | 0.59 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 15.00 | 2.35 | 2.49 | 2.42 | 2.37 | +0.50 | +26.74% | 0.16 | 386 | 200 | 1.30 | 0.56 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 16.00 | 2.02 | 2.14 | 2.08 | 2.12 | +0.62 | +41.34% | 0.13 | 60 | 38 | 1.32 | 0.50 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 17.00 | 1.54 | 1.91 | 1.73 | 1.87 | +0.49 | +35.51% | 0.10 | 266 | 51 | 1.34 | 0.45 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 18.00 | 1.50 | 1.70 | 1.60 | 1.56 | +0.31 | +24.80% | 0.09 | 188 | 243 | 1.36 | 0.40 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 19.00 | 1.33 | 1.43 | 1.38 | 1.46 | +0.43 | +41.75% | 0.07 | 4 | 5 | 1.37 | 0.36 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 20.00 | 1.19 | 1.25 | 1.22 | 1.27 | +0.24 | +23.31% | 0.06 | 170 | 91 | 1.39 | 0.33 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 21.00 | 1.06 | 1.17 | 1.12 | 1.09 | +0.26 | +31.33% | 0.05 | 8 | 9 | 1.43 | 0.30 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 22.00 | 1.00 | 1.08 | 1.04 | 1.05 | +0.22 | +26.51% | 0.05 | 146 | 147 | 1.47 | 0.28 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 23.00 | 0.89 | 1.00 | 0.95 | 0.96 | % | 0.04 | 11 | 0 | 1.50 | 0.26 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 24.00 | 0.81 | 0.93 | 0.87 | 0.90 | % | 0.04 | 1 | 0 | 1.53 | 0.24 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 25.00 | 0.77 | 0.88 | 0.83 | 0.84 | % | 0.03 | 4 | 0 | 1.57 | 0.23 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST | |
| 26.00 | 0.72 | 0.83 | 0.78 | % | 0.03 | 0 | 0 | 1.60 | 0.22 | 0.04 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 27.00 | 0.67 | 0.79 | 0.73 | 0.70 | % | 0.03 | 39 | 0 | 1.63 | 0.21 | 0.03 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.27 | 0.64 | % | 0.26 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 1.01 | 0.51 | % | 0.17 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 1.28 | 0.64 | % | 0.18 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.29 | 0.65 | % | 0.16 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 1.30 | 0.65 | % | 0.14 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.88 | -0.01 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 1.31 | 0.66 | 0.08 | 0.00 | 0.00% | 0.12 | 0 | 13 | 3.78 | -0.01 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.85 | -0.02 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 6.50 | 0.03 | 0.10 | 0.07 | 0.10 | -0.01 | -9.10% | 0.01 | 303 | 145 | 1.34 | -0.03 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.06 | -35.30% | 0.02 | 3 | 135 | 1.36 | -0.03 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 7.50 | 0.10 | 0.35 | 0.23 | 0.16 | -0.03 | -15.79% | 0.03 | 6 | 17 | 1.51 | -0.05 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 8.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.04 | -19.05% | 0.02 | 66 | 353 | 1.29 | -0.06 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 8.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.28 | -56.00% | 0.03 | 20 | 157 | 1.26 | -0.08 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 9.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.11 | -27.50% | 0.03 | 3,554 | 214 | 1.23 | -0.09 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 9.50 | 0.34 | 0.39 | 0.37 | 0.33 | -0.16 | -32.66% | 0.04 | 3 | 371 | 1.23 | -0.11 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 10.00 | 0.43 | 0.51 | 0.47 | 0.48 | -0.15 | -23.81% | 0.05 | 385 | 140 | 1.22 | -0.14 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 10.50 | 0.54 | 0.63 | 0.59 | 0.57 | -0.25 | -30.49% | 0.06 | 16 | 165 | 1.22 | -0.16 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 11.00 | 0.69 | 0.77 | 0.73 | 0.70 | -0.27 | -27.84% | 0.07 | 46 | 163 | 1.22 | -0.19 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 11.50 | 0.86 | 0.94 | 0.90 | 0.88 | -0.28 | -24.14% | 0.08 | 21 | 77 | 1.22 | -0.22 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 12.00 | 1.06 | 1.12 | 1.09 | 1.03 | -0.34 | -24.82% | 0.09 | 81 | 78 | 1.22 | -0.25 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 12.50 | 1.10 | 1.34 | 1.22 | 1.40 | -0.22 | -13.58% | 0.10 | 95 | 41 | 1.23 | -0.28 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.00 | 1.51 | 1.58 | 1.55 | 1.54 | -0.34 | -18.09% | 0.12 | 47 | 73 | 1.24 | -0.31 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 13.50 | 1.77 | 1.83 | 1.80 | 1.71 | -0.44 | -20.47% | 0.13 | 32 | 69 | 1.24 | -0.34 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.00 | 2.05 | 2.12 | 2.09 | 2.10 | -0.35 | -14.29% | 0.15 | 62 | 118 | 1.26 | -0.37 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 14.50 | 2.15 | 2.47 | 2.31 | 2.35 | -0.90 | -27.70% | 0.16 | 19 | 11 | 1.27 | -0.41 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 15.00 | 2.64 | 3.80 | 3.22 | 2.70 | -0.50 | -15.63% | 0.21 | 19 | 7 | 1.27 | -0.44 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 16.00 | 3.30 | 3.55 | 3.43 | 3.30 | -0.65 | -16.46% | 0.21 | 6 | 23 | 1.34 | -0.50 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 17.00 | 4.00 | 4.15 | 4.08 | 4.00 | -0.65 | -13.98% | 0.24 | 25 | 6 | 1.31 | -0.55 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 18.00 | 4.80 | 4.95 | 4.88 | 4.74 | -0.91 | -16.11% | 0.27 | 11 | 7 | 1.35 | -0.60 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 19.00 | 4.75 | 6.05 | 5.40 | % | 0.28 | 0 | 0 | 1.22 | -0.64 | 0.06 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 20.00 | 6.45 | 6.60 | 6.53 | 6.50 | -1.11 | -14.59% | 0.33 | 12 | 15 | 1.41 | -0.67 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 21.00 | 7.35 | 8.40 | 7.88 | % | 0.38 | 0 | 0 | 1.69 | -0.70 | 0.05 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 22.00 | 8.25 | 8.95 | 8.60 | % | 0.39 | 0 | 0 | 1.65 | -0.72 | 0.05 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 23.00 | 8.35 | 9.40 | 8.88 | % | 0.39 | 0 | 0 | 1.23 | -0.74 | 0.04 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 24.00 | 10.10 | 11.10 | 10.60 | % | 0.44 | 0 | 0 | 1.82 | -0.76 | 0.04 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 25.00 | 10.10 | 11.25 | 10.68 | % | 0.43 | 0 | 0 | 1.46 | -0.77 | 0.04 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 26.00 | 11.05 | 12.25 | 11.65 | % | 0.45 | 0 | 0 | 1.65 | -0.78 | 0.04 | -0.03 | 7/18/2025 3:59:51 PM EST | |||
| 27.00 | 12.95 | 13.15 | 13.05 | % | 0.48 | 0 | 0 | 1.65 | -0.79 | 0.03 | -0.03 | 7/18/2025 3:59:51 PM EST |