Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $28.87 as of 8/22/2025 7:45:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.20 | 14.80 | 13.50 | % | 0.77 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 9.60 | 12.30 | 10.95 | % | 0.55 | 0 | 0 | 1.67 | 0.93 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 22.50 | 8.50 | 9.00 | 8.75 | % | 0.39 | 0 | 0 | 1.02 | 0.84 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 6.70 | 7.30 | 7.00 | 6.60 | +1.07 | +19.35% | 0.28 | 10 | 11 | 1.00 | 0.74 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 4.30 | 4.70 | 4.50 | 4.20 | +0.40 | +10.53% | 0.15 | 65 | 8 | 1.03 | 0.55 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 2.60 | 3.00 | 2.80 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.02 | 0.40 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 1.60 | 2.00 | 1.80 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.04 | 0.28 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 1.00 | 1.30 | 1.15 | 1.15 | +0.25 | +27.78% | 0.03 | 1 | 25 | 1.05 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.65 | 0.85 | 0.75 | 0.67 | +0.12 | +21.82% | 0.01 | 6 | 10 | 1.06 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.25 | 0.45 | 0.35 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.65 | 0.85 | 0.75 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.97 | -0.07 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 1.30 | 1.55 | 1.43 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.98 | -0.16 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 2.15 | 2.55 | 2.35 | 2.35 | -0.57 | -19.53% | 0.09 | 1 | 7 | 0.99 | -0.26 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 4.70 | 5.20 | 4.95 | 4.99 | -0.10 | -1.97% | 0.17 | 65 | 29 | 1.00 | -0.45 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 8.10 | 8.80 | 8.45 | 10.25 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.03 | -0.60 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 12.00 | 12.80 | 12.40 | 12.55 | -1.58 | -11.19% | 0.31 | 9 | 3 | 1.03 | -0.72 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 16.30 | 17.20 | 16.75 | 18.33 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.03 | -0.81 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 20.80 | 21.80 | 21.30 | 20.91 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.01 | -0.87 | 0.02 | -0.02 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |