Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $25.11 as of 5/27/2025 3:54:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.80 | 25.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 5.00 | 20.40 | 23.00 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 7.50 | 17.90 | 19.80 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 15.40 | 17.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.50 | 12.90 | 15.40 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 10.60 | 11.20 | 13.15 | +2.65 | +25.24% | 4 | 5 | 1.86 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 8.30 | 8.80 | 9.88 | +1.38 | +16.24% | 1 | 66 | 1.56 | 0.90 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 6.30 | 6.90 | 7.50 | +1.33 | +21.56% | 8 | 64 | 1.26 | 0.77 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 5.10 | 5.50 | 6.90 | +1.95 | +39.40% | 77 | 111 | 1.37 | 0.66 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 4.10 | 4.60 | 4.30 | -0.41 | -8.71% | 24 | 306 | 1.39 | 0.57 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 2.85 | 3.10 | 3.00 | 0.00 | 0.00% | 144 | 291 | 1.45 | 0.43 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 2.00 | 2.30 | 2.30 | -0.03 | -1.29% | 286 | 368 | 1.50 | 0.32 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.12 | -0.13 | -52.00% | 5 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.65 | 0.26 | -0.09 | -25.72% | 6 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 12.50 | 0.55 | 0.75 | 0.56 | -0.49 | -46.67% | 9 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 1.25 | 1.50 | 1.35 | -0.25 | -15.63% | 79 | 161 | 1.47 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 2.25 | 2.60 | 2.20 | -0.35 | -13.73% | 6 | 61 | 1.49 | -0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 3.50 | 3.90 | 2.99 | -0.86 | -22.34% | 2 | 44 | 1.51 | -0.23 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 5.10 | 5.40 | 4.70 | -0.80 | -14.55% | 11 | 43 | 1.56 | -0.34 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 6.80 | 7.20 | 6.40 | -1.00 | -13.52% | 12 | 49 | 1.59 | -0.43 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 10.70 | 11.30 | 10.41 | -1.59 | -13.25% | 26 | 19 | 1.67 | -0.57 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 14.90 | 15.60 | 14.78 | 0.00 | 0.00% | 0 | 10 | 1.73 | -0.68 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |