QS - QuantumScape Corporation - Catena di opzioni

Scadenza

Calls per la data del mercato September 12, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega
QS20250919C00005000	5.00	4.70	5.00	0.00	0	56	263.90%	0.98	0.01	-0.01	0.00
QS20250919C00005500	5.50	3.85	4.50	0.00	0	23	230.33%	0.98	0.02	-0.01	0.00
QS20250919C00006000	6.00	3.90	4.00	3.95	41	472	199.60%	0.97	0.02	-0.01	0.00
QS20250919C00006500	6.50	3.45	3.50	2.40	58	246	171.16%	0.97	0.03	-0.01	0.00
QS20250919C00007000	7.00	2.90	3.00	2.94	248	3,274	164.43%	0.95	0.05	-0.02	0.00
QS20250919C00007500	7.50	2.43	2.68	2.46	122	489	123.55%	0.95	0.06	-0.01	0.00
QS20250919C00008000	8.00	1.91	2.09	1.98	1,262	3,806	102.28%	0.94	0.09	-0.01	0.00
QS20250919C00008500	8.50	1.49	1.57	1.56	2,150	4,292	99.01%	0.88	0.15	-0.02	0.00
QS20250919C00009000	9.00	1.12	1.16	1.12	4,129	11,169	95.75%	0.78	0.23	-0.03	0.00
QS20250919C00009500	9.50	0.80	0.84	0.81	9,819	2,792	99.48%	0.64	0.27	-0.04	0.01
QS20250919C00010000	10.00	0.55	0.59	0.59	12,539	12,156	103.01%	0.49	0.28	-0.04	0.01
QS20250919C00010500	10.50	0.40	0.43	0.41	2,245	2,154	109.82%	0.37	0.25	-0.04	0.01
QS20250919C00011000	11.00	0.29	0.31	0.30	9,956	7,254	116.86%	0.28	0.21	-0.04	0.00
QS20250919C00011500	11.50	0.23	0.24	0.23	9,457	927	126.93%	0.22	0.17	-0.04	0.00
QS20250919C00012000	12.00	0.17	0.18	0.17	2,123	5,081	131.72%	0.17	0.14	-0.03	0.00
QS20250919C00012500	12.50	0.13	0.20	0.15	169	356	140.58%	0.14	0.11	-0.03	0.00
QS20250919C00013000	13.00	0.09	0.17	0.10	1,039	2,119	143.28%	0.10	0.09	-0.02	0.00
QS20250919C00013500	13.50	0.00	0.22	0.06	43	7	150.33%	0.08	0.07	-0.02	0.00
QS20250919C00014000	14.00	0.07	0.12	0.08	406	3,078	160.15%	0.07	0.06	-0.02	0.00
QS20250919C00014500	14.50	0.00	0.12	0.00	0	250	153.12%	0.05	0.05	-0.01	0.00

Puts per la data del mercato September 12, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
QS20250919P00005000	5.00	0.00	0.01	0.01	11	394	203.23%	-0.01	0.01	-0.00	0.00	0.00
QS20250919P00005500	5.50	0.00	0.01	0.00	0	160	176.90%	-0.01	0.01	-0.00	0.00	0.00
QS20250919P00006000	6.00	0.00	0.01	0.01	2	13,838	152.75%	-0.01	0.01	-0.00	0.00	0.00
QS20250919P00006500	6.50	0.00	0.09	0.02	64	558	152.35%	-0.02	0.02	-0.01	0.00	0.00
QS20250919P00007000	7.00	0.01	0.02	0.02	253	21,077	128.55%	-0.02	0.03	-0.01	0.00	0.00
QS20250919P00007500	7.50	0.01	0.03	0.02	147	2,723	116.38%	-0.04	0.05	-0.01	0.00	-0.00
QS20250919P00008000	8.00	0.02	0.05	0.04	826	12,365	106.26%	-0.07	0.09	-0.01	0.00	-0.00
QS20250919P00008500	8.50	0.07	0.08	0.08	1,182	8,194	101.55%	-0.13	0.15	-0.02	0.00	-0.00
QS20250919P00009000	9.00	0.16	0.19	0.19	1,347	18,663	98.82%	-0.23	0.22	-0.03	0.00	-0.00
QS20250919P00009500	9.50	0.33	0.37	0.35	850	1,234	100.04%	-0.36	0.27	-0.04	0.01	-0.00
QS20250919P00010000	10.00	0.60	0.69	0.60	590	3,634	95.34%	-0.51	0.30	-0.04	0.01	-0.00
QS20250919P00010500	10.50	0.95	1.02	0.97	131	83	110.44%	-0.63	0.25	-0.04	0.01	-0.00
QS20250919P00011000	11.00	1.26	1.47	1.35	119	1,122	117.58%	-0.72	0.21	-0.04	0.00	-0.00
QS20250919P00011500	11.50	1.67	1.90	0.00	0	64	131.43%	-0.77	0.17	-0.04	0.00	-0.00
QS20250919P00012000	12.00	2.20	2.36	2.37	13	2,602	132.69%	-0.83	0.14	-0.03	0.00	-0.00
QS20250919P00012500	12.50	2.66	3.05	2.70	2	152	141.70%	-0.86	0.11	-0.03	0.00	-0.00
QS20250919P00013000	13.00	2.85	3.75	4.20	7	1,250	148.64%	-0.89	0.09	-0.03	0.00	-0.00
QS20250919P00013500	13.50	3.55	3.75	0.00	0	7	189.99%	-0.85	0.09	-0.04	0.00	-0.00
QS20250919P00014000	14.00	4.05	4.70	0.00	0	878	169.29%	-0.91	0.07	-0.02	0.00	-0.00
QS20250919P00014500	14.50	4.55	5.25	0.00	0	1	189.22%	-0.91	0.06	-0.03	0.00	-0.00

QS - QuantumScape Corporation - Catena di opzioni

Other Listings