Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $55.23 as of 10/8/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 36.60 | 39.50 | 38.05 | % | 2.54 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 17.50 | 33.90 | 36.70 | 35.30 | % | 2.02 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 20.00 | 31.30 | 34.00 | 32.65 | 18.80 | 0.00 | 0.00% | 1.63 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:49 PM EST |
| 22.50 | 29.30 | 31.20 | 30.25 | 30.63 | +20.44 | +200.59% | 1.34 | 9 | 9 | 4.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 27.40 | 29.00 | 28.20 | 15.66 | 0.00 | 0.00% | 1.13 | 0 | 23 | 3.68 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:49 PM EST |
| 30.00 | 23.00 | 23.50 | 23.25 | 23.16 | -1.94 | -7.73% | 0.78 | 11 | 265 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 35.00 | 17.90 | 18.80 | 18.35 | 17.50 | -4.02 | -18.68% | 0.52 | 7 | 706 | 1.93 | 0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 40.00 | 13.10 | 13.90 | 13.50 | 13.05 | -2.18 | -14.32% | 0.34 | 6 | 311 | 1.60 | 0.90 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 45.00 | 9.10 | 9.60 | 9.35 | 8.50 | -4.00 | -32.00% | 0.21 | 166 | 361 | 1.34 | 0.77 | 0.03 | -0.18 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 50.00 | 5.80 | 6.20 | 6.00 | 5.30 | -2.10 | -28.38% | 0.12 | 184 | 331 | 1.37 | 0.60 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 55.00 | 3.60 | 3.90 | 3.75 | 3.57 | -1.23 | -25.63% | 0.07 | 38 | 255 | 1.40 | 0.43 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 60.00 | 2.20 | 2.40 | 2.30 | 2.05 | -1.15 | -35.94% | 0.04 | 435 | 401 | 1.44 | 0.29 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 65.00 | 1.30 | 1.50 | 1.40 | 1.27 | -0.83 | -39.53% | 0.02 | 146 | 144 | 1.47 | 0.19 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 70.00 | 0.75 | 0.90 | 0.83 | 0.70 | -0.74 | -51.39% | 0.01 | 112 | 231 | 1.50 | 0.12 | 0.02 | -0.14 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 75.00 | 0.40 | 0.55 | 0.48 | 0.99 | % | 0.01 | 11 | 0 | 1.51 | 0.08 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 348 | 3.01 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 10 | 653 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 14 | 184 | 1.47 | -0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.15 | +42.86% | 0.01 | 407 | 183 | 1.36 | -0.10 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 45.00 | 1.15 | 1.35 | 1.25 | 1.35 | +0.20 | +17.40% | 0.03 | 380 | 532 | 1.33 | -0.23 | 0.03 | -0.18 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 50.00 | 2.85 | 3.10 | 2.98 | 3.00 | +0.85 | +39.54% | 0.06 | 107 | 64 | 1.33 | -0.40 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 55.00 | 5.50 | 5.80 | 5.65 | 5.85 | +1.55 | +36.05% | 0.10 | 31 | 163 | 1.38 | -0.57 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 60.00 | 9.00 | 9.40 | 9.20 | 10.00 | +3.00 | +42.86% | 0.15 | 194 | 26 | 1.42 | -0.71 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 65.00 | 13.00 | 13.50 | 13.25 | 10.20 | % | 0.20 | 1 | 0 | 1.41 | -0.81 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 2:58:49 PM EST | |
| 70.00 | 17.40 | 18.10 | 17.75 | 15.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.41 | -0.88 | 0.02 | -0.14 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 75.00 | 21.40 | 24.50 | 22.95 | % | 0.31 | 0 | 0 | 2.28 | -0.92 | 0.01 | -0.10 | 10/8/2025 2:58:49 PM EST |