Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $16.60 as of 3/28/2025 7:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.30 | 8.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 4.90 | 5.80 | % | 0 | 0 | 2.07 | 0.99 | 0.05 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 3.10 | 3.50 | 4.29 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.71 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 2.00 | 2.35 | 3.00 | 0.00 | 0.00% | 0 | 19 | 1.34 | 0.52 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 1.25 | 1.60 | 2.21 | 0.00 | 0.00% | 0 | 14 | 1.34 | 0.38 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.85 | 1.10 | 1.05 | -0.42 | -28.58% | 11 | 30 | 1.35 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.55 | 0.80 | 1.85 | 0.00 | 0.00% | 0 | 13 | 1.37 | 0.21 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.40 | 0.60 | 1.33 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.16 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.20 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 42 | 1.43 | 0.09 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.10 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 13 | 1.44 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 50 | 1.55 | 0.06 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.25 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.95 | 1.05 | 1.00 | +0.18 | +21.96% | 15 | 1 | 1.31 | -0.01 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 2.10 | 2.40 | 2.02 | +0.22 | +12.23% | 2 | 20 | 1.37 | -0.29 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 3.60 | 4.10 | 3.56 | +0.32 | +9.88% | 4 | 3 | 1.40 | -0.48 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 5.40 | 6.00 | 5.30 | +1.49 | +39.11% | 1 | 5 | 1.39 | -0.62 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 7.40 | 8.10 | 5.48 | 0.00 | 0.00% | 0 | 23 | 1.38 | -0.72 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 9.60 | 10.40 | % | 0 | 0 | 1.40 | -0.79 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 12.00 | 12.70 | 12.32 | % | 9 | 0 | 1.46 | -0.84 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 30.00 | 16.70 | 17.70 | 14.85 | 0.00 | 0.00% | 0 | 2 | 1.99 | -0.91 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 21.60 | 22.40 | 21.77 | % | 9 | 0 | 1.99 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 40.00 | 26.50 | 27.50 | % | 0 | 0 | 3.09 | -0.94 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST |