Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $29.12 as of 1/22/2025 9:45:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.50 | 27.50 | 27.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 22.60 | 25.00 | 21.07 | 0.00 | 0.00% | 0 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 7.50 | 19.50 | 22.50 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 10.00 | 17.00 | 20.00 | 17.50 | 0.00 | 0.00% | 0 | 3 | 4.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 12.50 | 14.50 | 17.50 | 11.04 | 0.00 | 0.00% | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 13.10 | 14.90 | 12.90 | 0.00 | 0.00% | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 10.80 | 12.30 | 11.70 | 0.00 | 0.00% | 0 | 24 | 2.29 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 8.90 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 59 | 1.91 | 0.87 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 7.20 | 7.90 | 6.95 | 0.00 | 0.00% | 0 | 26 | 1.67 | 0.76 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 5.90 | 6.40 | 5.63 | 0.00 | 0.00% | 0 | 177 | 1.70 | 0.66 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 3.80 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 181 | 1.67 | 0.49 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 2.45 | 2.70 | 2.63 | 0.00 | 0.00% | 0 | 56 | 1.67 | 0.36 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 1.70 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 130 | 1.75 | 0.27 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 1.15 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 25 | 1.77 | 0.20 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.80 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 213 | 1.77 | 0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 124 | 2.66 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 159 | 1.83 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 12.50 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 78 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 0.50 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 112 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 1.10 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 27 | 1.63 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 2.00 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 66 | 1.73 | -0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 3.10 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 62 | 1.76 | -0.24 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 4.40 | 5.00 | 5.05 | 0.00 | 0.00% | 0 | 118 | 1.78 | -0.34 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 7.70 | 8.30 | 8.72 | 0.00 | 0.00% | 0 | 42 | 1.81 | -0.51 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 11.40 | 12.20 | 12.49 | 0.00 | 0.00% | 0 | 42 | 1.83 | -0.64 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 15.50 | 16.40 | 17.88 | 0.00 | 0.00% | 0 | 81 | 1.86 | -0.73 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 19.90 | 20.90 | % | 0 | 0 | 1.85 | -0.80 | 0.02 | -0.05 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 24.50 | 25.50 | % | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.04 | 1/21/2025 3:59:49 PM EST |