Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $16.00 as of 2/21/2025 7:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 3,390 | 1/24/2025 | EST | ||||
| 1.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 232 | 2/11/2025 | EST | ||||
| 1.50 | 0.00 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 11 | 12/23/2024 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 48 | 1/6/2025 | EST | ||||
| 2.50 | 13.20 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 656 | 2/7/2025 | EST | ||||
| 5.00 | 10.70 | 12.00 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 7.50 | 8.10 | 9.10 | 10.30 | % | 1 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 10.00 | 5.70 | 7.00 | % | 0 | 0 | 2.40 | 0.95 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.50 | 3.80 | 4.40 | % | 0 | 0 | 1.45 | 0.73 | 0.06 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 2.60 | 3.10 | 2.78 | % | 21 | 0 | 1.44 | 0.56 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 17.50 | 1.75 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.43 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 1.15 | 1.90 | % | 0 | 0 | 1.48 | 0.34 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 22.50 | 0.75 | 1.50 | % | 0 | 0 | 1.49 | 0.26 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.65 | 1.10 | % | 0 | 0 | 1.52 | 0.21 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.40 | 0.75 | 0.55 | % | 10 | 0 | 1.57 | 0.13 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.70 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.20 | 0.70 | 0.48 | 0.00 | 0.00% | 0 | 0 | 2/3/2025 | EST | ||||
| 1.50 | 0.70 | 2.95 | % | 0 | 0 | EST | |||||||
| 2.00 | 1.15 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 1,002 | 1/17/2025 | EST | ||||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 3.00 | 1.85 | 3.00 | 2.19 | 0.00 | 0.00% | 0 | 5 | 1/15/2025 | EST | ||||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 7.50 | 0.15 | 0.55 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.90 | 1.40 | % | 0 | 0 | 1.42 | -0.05 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.50 | 2.15 | 2.65 | % | 0 | 0 | 1.45 | -0.27 | 0.06 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 3.60 | 4.40 | % | 0 | 0 | 1.48 | -0.44 | 0.05 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 17.50 | 5.30 | 6.20 | % | 0 | 0 | 1.45 | -0.57 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 7.30 | 8.20 | 7.65 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.66 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 9.50 | 10.80 | % | 0 | 0 | 1.59 | -0.74 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 25.00 | 11.70 | 12.80 | % | 0 | 0 | 1.53 | -0.79 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 16.40 | 17.40 | 16.75 | % | 10 | 0 | 1.51 | -0.87 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |