Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $13.42 as of 9/19/2025 9:30:25 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 | 10.35 | 11.80 | 11.08 | % | 4.43 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 3.00 | 10.35 | 10.45 | 10.40 | 10.25 | +3.40 | +49.64% | 3.47 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 3.50 | 9.85 | 10.00 | 9.93 | 9.75 | +1.85 | +23.42% | 2.84 | 2 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 4.00 | 8.75 | 9.45 | 9.10 | 9.10 | +1.72 | +23.31% | 2.27 | 61 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 4.50 | 8.85 | 9.00 | 8.93 | 8.60 | +1.05 | +13.91% | 1.98 | 16 | 21 | 4.48 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 5.00 | 8.35 | 8.45 | 8.40 | 5.80 | 0.00 | 0.00% | 1.68 | 0 | 135 | 3.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 5.50 | 7.25 | 8.00 | 7.63 | 7.45 | +2.00 | +36.70% | 1.39 | 9 | 70 | 3.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 6.00 | 7.10 | 7.50 | 7.30 | 7.15 | +2.15 | +43.00% | 1.22 | 8 | 52 | 3.37 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 6.50 | 6.85 | 7.00 | 6.93 | 6.54 | +1.34 | +25.77% | 1.07 | 10 | 102 | 3.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 7.00 | 6.35 | 6.45 | 6.40 | 6.30 | +3.05 | +93.85% | 0.91 | 152 | 261 | 2.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 7.50 | 5.30 | 6.70 | 6.00 | 5.50 | +0.79 | +16.78% | 0.80 | 11 | 299 | 2.52 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 8.00 | 5.40 | 5.50 | 5.45 | 5.35 | +1.13 | +26.78% | 0.68 | 102 | 992 | 2.27 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 8.50 | 4.55 | 5.00 | 4.78 | 4.80 | +1.30 | +37.15% | 0.56 | 31 | 275 | 2.04 | 0.98 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 9.00 | 4.30 | 4.50 | 4.40 | 4.40 | +1.15 | +35.39% | 0.49 | 89 | 1,270 | 1.81 | 0.97 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 9.50 | 3.90 | 4.00 | 3.95 | 3.90 | +1.16 | +42.34% | 0.42 | 76 | 701 | 1.32 | 0.95 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 10.00 | 3.40 | 3.50 | 3.45 | 3.45 | +1.11 | +47.44% | 0.35 | 393 | 2,654 | 1.15 | 0.94 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 10.50 | 2.85 | 3.05 | 2.95 | 2.95 | +1.11 | +60.33% | 0.28 | 1,189 | 2,008 | 1.32 | 0.91 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 11.00 | 2.50 | 2.65 | 2.58 | 2.50 | +1.01 | +67.79% | 0.23 | 1,954 | 4,005 | 1.08 | 0.89 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 11.50 | 2.03 | 2.14 | 2.09 | 2.11 | +0.89 | +72.96% | 0.18 | 1,184 | 1,289 | 1.10 | 0.85 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 12.00 | 1.62 | 1.75 | 1.69 | 1.69 | +0.74 | +77.90% | 0.14 | 2,555 | 2,298 | 1.08 | 0.79 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 12.50 | 1.32 | 1.50 | 1.41 | 1.41 | +0.66 | +88.00% | 0.11 | 3,768 | 1,820 | 1.13 | 0.71 | 0.18 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 13.00 | 1.11 | 1.14 | 1.13 | 1.14 | +0.53 | +86.89% | 0.09 | 10,559 | 3,561 | 1.19 | 0.61 | 0.19 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 13.50 | 0.88 | 0.95 | 0.92 | 0.88 | +0.39 | +79.60% | 0.07 | 2,665 | 683 | 1.24 | 0.52 | 0.18 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 14.00 | 0.71 | 0.74 | 0.73 | 0.71 | +0.32 | +82.06% | 0.05 | 2,405 | 700 | 1.28 | 0.45 | 0.16 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 14.50 | 0.57 | 0.61 | 0.59 | 0.59 | +0.28 | +90.33% | 0.04 | 1,466 | 196 | 1.34 | 0.39 | 0.14 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 15.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.19 | +67.86% | 0.03 | 4,866 | 1,997 | 1.37 | 0.34 | 0.13 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 16.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.13 | +65.00% | 0.02 | 2,467 | 505 | 1.49 | 0.27 | 0.10 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 17.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.09 | +56.25% | 0.01 | 1,994 | 149 | 1.58 | 0.21 | 0.08 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 18.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.07 | +63.64% | 0.01 | 896 | 507 | 1.69 | 0.17 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 19.00 | 0.11 | 0.17 | 0.14 | 0.15 | +0.07 | +87.50% | 0.01 | 750 | 28 | 1.76 | 0.14 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 20.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.06 | +100.00% | 0.01 | 1,102 | 690 | 1.87 | 0.11 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.08 | % | 0.00 | 141 | 0 | 2.05 | 0.07 | 0.04 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST | |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 51 | 0 | 2.17 | 0.06 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST | |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.07 | % | 0.00 | 73 | 0 | 2.40 | 0.04 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST | |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 199 | 0 | 1.98 | 0.03 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 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 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.58 | 0.29 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 582 | 2.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 160 | 1,959 | 2.04 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 7.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 2,379 | 645 | 2.21 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1,531 | 656 | 1.93 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 8.50 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 1,125 | 692 | 1.86 | -0.02 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 9.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1,328 | 1,831 | 1.71 | -0.03 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 84 | 1,030 | 1.47 | -0.05 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.01 | 664 | 2,339 | 1.41 | -0.06 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.13 | -61.91% | 0.00 | 412 | 518 | 1.16 | -0.09 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 11.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.24 | -66.67% | 0.01 | 1,798 | 1,070 | 1.20 | -0.11 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 11.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.35 | -64.82% | 0.02 | 734 | 805 | 1.19 | -0.15 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 12.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.47 | -60.26% | 0.03 | 1,383 | 673 | 1.20 | -0.21 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 12.50 | 0.46 | 0.50 | 0.48 | 0.47 | -0.57 | -54.81% | 0.04 | 1,730 | 561 | 1.21 | -0.29 | 0.18 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 13.00 | 0.69 | 0.70 | 0.70 | 0.70 | -0.72 | -50.71% | 0.05 | 1,279 | 148 | 1.25 | -0.39 | 0.19 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 13.50 | 0.96 | 0.99 | 0.98 | 1.00 | -0.76 | -43.19% | 0.07 | 234 | 209 | 1.27 | -0.48 | 0.18 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 14.00 | 1.28 | 1.34 | 1.31 | 1.32 | -1.15 | -46.56% | 0.09 | 533 | 9 | 1.32 | -0.55 | 0.16 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 14.50 | 1.65 | 1.70 | 1.68 | 1.72 | -3.43 | -66.61% | 0.12 | 94 | 2 | 1.38 | -0.61 | 0.14 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 15.00 | 1.93 | 2.14 | 2.04 | 2.10 | % | 0.14 | 118 | 0 | 1.37 | -0.66 | 0.13 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST | |
| 16.00 | 2.72 | 3.05 | 2.89 | 3.38 | -2.67 | -44.14% | 0.18 | 6 | 7 | 1.45 | -0.73 | 0.10 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 17.00 | 3.15 | 3.90 | 3.53 | 4.18 | % | 0.21 | 7 | 0 | 1.04 | -0.79 | 0.08 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST | |
| 18.00 | 4.70 | 5.00 | 4.85 | % | 0.27 | 0 | 0 | 1.88 | -0.83 | 0.07 | -0.06 | 9/19/2025 3:59:51 PM EST | |||
| 19.00 | 5.50 | 6.05 | 5.78 | % | 0.30 | 0 | 0 | 2.41 | -0.86 | 0.06 | -0.06 | 9/19/2025 3:59:51 PM EST | |||
| 20.00 | 6.60 | 7.10 | 6.85 | % | 0.34 | 0 | 0 | 2.92 | -0.89 | 0.05 | -0.05 | 9/19/2025 3:59:51 PM EST | |||
| 21.00 | 7.40 | 8.05 | 7.73 | % | 0.37 | 0 | 0 | 2.93 | -0.93 | 0.04 | -0.04 | 9/19/2025 3:59:51 PM EST | |||
| 22.00 | 8.35 | 8.85 | 8.60 | % | 0.39 | 0 | 0 | 3.32 | -0.94 | 0.03 | -0.03 | 9/19/2025 3:59:51 PM EST | |||
| 23.00 | 9.35 | 10.10 | 9.73 | % | 0.42 | 0 | 0 | 3.50 | -0.96 | 0.02 | -0.02 | 9/19/2025 3:59:51 PM EST | |||
| 24.00 | 10.50 | 11.20 | 10.85 | % | 0.45 | 0 | 0 | 3.66 | -0.97 | 0.02 | -0.02 | 9/19/2025 3:59:51 PM EST |