Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $20.65 as of 2/4/2025 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 19.00 | 25.54 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:54 PM EST |
| 5.00 | 15.20 | 16.60 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 7.50 | 12.70 | 14.10 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 10.00 | 10.10 | 11.60 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 12.50 | 7.60 | 9.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.59 | 0.99 | 0.02 | 0.00 | 1/14/2025 | 2/4/2025 3:59:54 PM EST |
| 15.00 | 5.50 | 6.00 | 5.38 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.81 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 17.50 | 4.10 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 19 | 1.55 | 0.65 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 20.00 | 2.95 | 3.40 | 4.60 | 0.00 | 0.00% | 0 | 40 | 1.54 | 0.52 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 22.50 | 2.30 | 2.65 | 2.62 | -0.33 | -11.19% | 11 | 44 | 1.59 | 0.42 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 25.00 | 1.70 | 2.05 | 2.16 | +0.26 | +13.69% | 27 | 108 | 1.58 | 0.34 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 30.00 | 1.05 | 1.30 | 1.23 | +0.08 | +6.96% | 4 | 327 | 1.62 | 0.23 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 0.60 | 0.85 | 1.02 | 0.00 | 0.00% | 0 | 44 | 1.62 | 0.15 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | +0.05 | +11.12% | 1 | 44 | 1.65 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 0.25 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 15 | 1.65 | 0.07 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.15 | 0.30 | 1.50 | 0.00 | 0.00% | 0 | 29 | 1.65 | 0.05 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:54 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 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 375 | 2.01 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 7.50 | 0.10 | 0.25 | 0.17 | -0.07 | -29.17% | 1 | 39 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 10.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 78 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 12.50 | 1.25 | 1.45 | 1.53 | 0.00 | 0.00% | 0 | 14 | 1.53 | -0.01 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 15.00 | 2.35 | 2.60 | 2.30 | -0.50 | -17.86% | 3 | 122 | 1.54 | -0.19 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 17.50 | 3.80 | 4.40 | 3.82 | -0.78 | -16.96% | 2 | 13 | 1.63 | -0.35 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 20.00 | 5.40 | 5.80 | 5.80 | -0.45 | -7.20% | 1 | 28 | 1.55 | -0.48 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 22.50 | 7.20 | 7.70 | 7.75 | 0.00 | 0.00% | 0 | 11 | 1.54 | -0.58 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 25.00 | 9.20 | 9.90 | 11.85 | 0.00 | 0.00% | 0 | 92 | 1.58 | -0.66 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 30.00 | 13.50 | 14.30 | 12.68 | 0.00 | 0.00% | 0 | 28 | 1.57 | -0.77 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 18.10 | 19.00 | 19.03 | 0.00 | 0.00% | 0 | 43 | 0.02 | -0.85 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 22.50 | 23.60 | 21.68 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.89 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 27.50 | 28.50 | 28.50 | 0.00 | 0.00% | 0 | 43 | 0.02 | -0.93 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 32.20 | 33.50 | 29.30 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.95 | 0.01 | -0.01 | 1/16/2025 | 2/4/2025 3:59:54 PM EST |