Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $34.68 as of 7/11/2025 8:05:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 31.00 | 33.90 | 32.45 | 35.40 | 0.00 | 0.00% | 12.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 5.00 | 28.80 | 31.50 | 30.15 | 29.10 | 0.00 | 0.00% | 6.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 7.50 | 26.00 | 29.00 | 27.50 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 10.00 | 23.50 | 26.60 | 25.05 | 31.90 | 0.00 | 0.00% | 2.50 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 12.50 | 21.40 | 24.10 | 22.75 | 22.80 | 0.00 | 0.00% | 1.82 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 15.00 | 19.00 | 21.60 | 20.30 | 25.70 | 0.00 | 0.00% | 1.35 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 17.50 | 16.40 | 18.80 | 17.60 | 19.20 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:00 PM EST |
| 20.00 | 14.30 | 15.10 | 14.70 | 15.01 | -3.94 | -20.80% | 0.73 | 2 | 64 | 0.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 11.60 | 13.10 | 12.35 | 18.30 | 0.00 | 0.00% | 0.55 | 0 | 28 | 3.29 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 25.00 | 9.30 | 9.90 | 9.60 | 10.25 | -2.95 | -22.35% | 0.38 | 3 | 151 | 1.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 30.00 | 4.80 | 5.20 | 5.00 | 4.89 | -3.11 | -38.88% | 0.17 | 49 | 178 | 0.67 | 0.84 | 0.05 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 35.00 | 1.95 | 2.10 | 2.03 | 2.05 | -1.95 | -48.75% | 0.06 | 131 | 495 | 1.18 | 0.50 | 0.07 | -0.14 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 40.00 | 0.70 | 0.85 | 0.78 | 0.80 | -1.20 | -60.00% | 0.02 | 96 | 820 | 1.30 | 0.25 | 0.05 | -0.13 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 45.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.55 | -64.71% | 0.01 | 171 | 521 | 1.44 | 0.12 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.30 | -66.67% | 0.00 | 73 | 332 | 1.59 | 0.05 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 20 | 251 | 2.19 | 0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 97 | 2.07 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 259 | 3.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 24 | 547 | 2.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.13 | +0.08 | +160.00% | 0.01 | 5 | 909 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 66 | 999 | 1.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.68 | +0.28 | +70.00% | 0.02 | 346 | 715 | 1.27 | -0.16 | 0.05 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 35.00 | 2.90 | 3.20 | 3.05 | 2.95 | +1.15 | +63.89% | 0.09 | 270 | 1,054 | 1.43 | -0.50 | 0.07 | -0.14 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 40.00 | 6.50 | 7.00 | 6.75 | 6.40 | +1.50 | +30.62% | 0.17 | 27 | 419 | 1.54 | -0.75 | 0.05 | -0.13 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 45.00 | 11.00 | 11.50 | 11.25 | 10.85 | +2.32 | +27.20% | 0.25 | 2 | 71 | 1.78 | -0.88 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 15.70 | 16.60 | 16.15 | 15.70 | +2.75 | +21.24% | 0.32 | 3 | 82 | 2.14 | -0.95 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 20.70 | 21.50 | 21.10 | 17.40 | 0.00 | 0.00% | 0.38 | 0 | 77 | 2.92 | -0.98 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 25.60 | 27.20 | 26.40 | 23.40 | 0.00 | 0.00% | 0.44 | 0 | 19 | 2.76 | -0.99 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |