Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $49.92 as of 10/3/2025 8:55:05 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 | 31.20 | 34.00 | 32.60 | % | 1.86 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 20.00 | 28.00 | 31.80 | 29.90 | % | 1.49 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 22.50 | 26.50 | 28.90 | 27.70 | 17.00 | 0.00 | 0.00% | 1.23 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 23.20 | 26.70 | 24.95 | 18.90 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.03 | 0.98 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 30.00 | 19.20 | 21.10 | 20.15 | 12.20 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.46 | 0.92 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 35.00 | 16.00 | 16.60 | 16.30 | 15.00 | 0.00 | 0.00% | 0.47 | 0 | 52 | 1.20 | 0.84 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 40.00 | 12.70 | 13.30 | 13.00 | 12.20 | +0.30 | +2.53% | 0.33 | 3 | 98 | 1.19 | 0.75 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 45.00 | 10.00 | 10.60 | 10.30 | 9.90 | +0.60 | +6.46% | 0.23 | 106 | 63 | 1.20 | 0.66 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 50.00 | 7.90 | 8.40 | 8.15 | 8.12 | +0.86 | +11.85% | 0.16 | 52 | 292 | 1.21 | 0.56 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 55.00 | 6.20 | 6.80 | 6.50 | 6.50 | +1.00 | +18.19% | 0.12 | 41 | 25 | 1.22 | 0.48 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 4.90 | 5.40 | 5.15 | 5.11 | +0.76 | +17.48% | 0.09 | 62 | 67 | 1.23 | 0.40 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 3.80 | 4.30 | 4.05 | 3.68 | % | 0.06 | 1 | 0 | 1.23 | 0.34 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST | |
| 70.00 | 3.00 | 3.50 | 3.25 | 3.03 | % | 0.05 | 7 | 0 | 1.24 | 0.28 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 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 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.24 | -64.87% | 0.01 | 10 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 22.50 | 0.10 | 0.55 | 0.33 | 0.30 | -0.23 | -43.40% | 0.01 | 31 | 129 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.20 | -36.37% | 0.01 | 54 | 91 | 1.32 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 30.00 | 0.80 | 1.05 | 0.93 | 0.98 | -0.12 | -10.91% | 0.03 | 20 | 64 | 1.13 | -0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 35.00 | 1.90 | 2.20 | 2.05 | 2.45 | +0.05 | +2.09% | 0.06 | 11 | 141 | 1.14 | -0.16 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 40.00 | 3.60 | 4.00 | 3.80 | 4.30 | -0.26 | -5.71% | 0.10 | 32 | 44 | 1.16 | -0.25 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 45.00 | 5.90 | 6.30 | 6.10 | 6.30 | -0.20 | -3.08% | 0.14 | 33 | 88 | 1.17 | -0.34 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 50.00 | 8.70 | 9.20 | 8.95 | 17.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.18 | -0.44 | 0.02 | -0.08 | 9/18/2025 | 10/3/2025 4:00:00 PM EST |
| 55.00 | 12.00 | 12.50 | 12.25 | 11.30 | -8.70 | -43.50% | 0.22 | 12 | 1 | 1.19 | -0.52 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 15.50 | 16.30 | 15.90 | % | 0.27 | 0 | 0 | 1.20 | -0.60 | 0.02 | -0.08 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 19.60 | 20.20 | 19.90 | % | 0.31 | 0 | 0 | 1.22 | -0.66 | 0.02 | -0.08 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 23.60 | 24.40 | 24.00 | 22.70 | % | 0.34 | 1 | 0 | 1.21 | -0.72 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |