Options Chain for QUANTUMSCAPE CORP COM CL A (QS) - $8.16 as of 8/22/2025 8:33:12 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 | 5.10 | 5.70 | 5.40 | 10.25 | 0.00 | 0.00% | 2.16 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:47 PM EST |
| 3.00 | 5.10 | 5.20 | 5.15 | 6.00 | 0.00 | 0.00% | 1.72 | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 3.50 | 4.60 | 4.70 | 4.65 | 11.25 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:47 PM EST |
| 4.00 | 4.10 | 4.20 | 4.15 | 5.14 | 0.00 | 0.00% | 1.04 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 4.50 | 3.60 | 3.70 | 3.65 | 3.70 | +0.27 | +7.88% | 0.81 | 2 | 20 | 2.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 3.10 | 3.20 | 3.15 | 3.17 | +0.21 | +7.10% | 0.63 | 10 | 68 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 5.50 | 2.60 | 2.69 | 2.65 | 3.55 | 0.00 | 0.00% | 0.48 | 0 | 41 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 2.16 | 2.20 | 2.18 | 1.92 | -0.06 | -3.03% | 0.36 | 1 | 222 | 1.34 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 6.50 | 1.67 | 1.71 | 1.69 | 1.71 | +0.23 | +15.55% | 0.26 | 8 | 61 | 1.19 | 0.98 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 1.20 | 1.22 | 1.21 | 1.18 | +0.11 | +10.28% | 0.17 | 146 | 294 | 0.87 | 0.91 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 0.76 | 0.78 | 0.77 | 0.75 | +0.16 | +27.12% | 0.10 | 171 | 341 | 0.78 | 0.80 | 0.32 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.40 | 0.43 | 0.42 | 0.42 | +0.05 | +13.52% | 0.05 | 2,217 | 1,289 | 0.73 | 0.60 | 0.48 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.50 | 0.20 | 0.21 | 0.21 | 0.21 | +0.04 | +23.53% | 0.02 | 3,958 | 1,533 | 0.75 | 0.36 | 0.46 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 754 | 1,661 | 0.82 | 0.21 | 0.31 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 155 | 804 | 0.92 | 0.13 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 470 | 1,851 | 1.03 | 0.08 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 165 | 654 | 1.18 | 0.05 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 616 | 3,267 | 1.30 | 0.03 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.75 | 0.01 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 52 | 756 | 1.47 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | 0.05 | +0.04 | +400.00% | 0.01 | 9 | 473 | 2.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.24 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 832 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 191 | 3.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 582 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 74 | 1,069 | 2.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 7 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 211 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 512 | 3.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 81 | 3.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.64 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 2.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.40 | -97.57% | 0.00 | 3 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 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 | 0.52 | 0.26 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.53 | 0.27 | % | 0.09 | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.53 | 0.27 | % | 0.08 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.02 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.57 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 1,020 | 1.27 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,021 | 1.47 | -0.02 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 1,045 | 1,019 | 0.85 | -0.09 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.07 | -38.89% | 0.01 | 737 | 1,188 | 0.78 | -0.20 | 0.32 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.19 | -43.19% | 0.03 | 998 | 1,766 | 0.72 | -0.40 | 0.48 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.50 | 0.52 | 0.54 | 0.53 | 0.53 | -0.23 | -30.27% | 0.06 | 374 | 794 | 0.73 | -0.64 | 0.46 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.92 | 0.96 | 0.94 | 0.98 | -0.11 | -10.10% | 0.10 | 593 | 4,542 | 0.82 | -0.79 | 0.31 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.50 | 1.38 | 1.42 | 1.40 | 1.35 | -0.25 | -15.63% | 0.15 | 127 | 582 | 0.92 | -0.87 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 1.86 | 1.90 | 1.88 | 1.88 | -0.24 | -11.33% | 0.19 | 9 | 669 | 1.02 | -0.92 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.50 | 2.35 | 2.39 | 2.37 | 2.35 | -0.54 | -18.69% | 0.23 | 1 | 389 | 1.11 | -0.95 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 2.85 | 2.88 | 2.87 | 2.88 | -0.20 | -6.50% | 0.26 | 35 | 314 | 0.87 | -0.97 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.50 | 3.30 | 3.40 | 3.35 | 3.35 | 0.00 | 0.00% | 0.29 | 0 | 130 | 1.54 | -0.99 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 3.80 | 3.90 | 3.85 | 3.86 | +0.36 | +10.29% | 0.32 | 5 | 189 | 1.68 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 4.30 | 4.40 | 4.35 | 4.55 | 0.00 | 0.00% | 0.35 | 0 | 134 | 1.82 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 4.80 | 4.95 | 4.88 | 3.95 | 0.00 | 0.00% | 0.38 | 0 | 37 | 2.27 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 13.50 | 5.30 | 5.40 | 5.35 | 4.42 | 0.00 | 0.00% | 0.40 | 0 | 15 | 2.07 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 5.80 | 5.90 | 5.85 | 4.75 | 0.00 | 0.00% | 0.42 | 0 | 153 | 2.18 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 14.50 | 6.30 | 6.40 | 6.35 | 5.73 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.29 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 6.35 | 7.55 | 6.95 | 7.00 | 0.00 | 0.00% | 0.46 | 0 | 21 | 4.83 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 15.50 | 7.00 | 7.95 | 7.48 | % | 0.48 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 16.00 | 7.80 | 7.90 | 7.85 | 8.31 | 0.00 | 0.00% | 0.49 | 0 | 12 | 2.60 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 16.50 | 8.30 | 8.40 | 8.35 | % | 0.51 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 8.80 | 8.90 | 8.85 | 5.80 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.78 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 9.30 | 9.40 | 9.35 | 7.95 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.86 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 18.00 | 9.80 | 9.90 | 9.85 | 10.21 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.95 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 10.80 | 10.90 | 10.85 | 9.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 11.80 | 11.90 | 11.85 | 10.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 12.80 | 12.90 | 12.85 | 12.25 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 13.80 | 13.90 | 13.85 | 9.71 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 23.00 | 14.80 | 14.90 | 14.85 | 14.85 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 15.80 | 15.90 | 15.85 | 11.82 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 16.80 | 16.90 | 16.85 | 12.43 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 17.80 | 17.90 | 17.85 | 13.41 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 18.80 | 18.90 | 18.85 | % | 0.70 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |