Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $36.44 as of 7/1/2025 6:05:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.80 | 33.20 | 34.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 5.00 | 28.20 | 31.10 | 32.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 7.50 | 25.60 | 28.50 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 10.00 | 23.40 | 25.90 | 31.90 | 0.00 | 0.00% | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 12.50 | 20.80 | 23.00 | 22.80 | 0.00 | 0.00% | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 15.00 | 18.40 | 20.80 | 15.60 | 0.00 | 0.00% | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:56 PM EST |
| 17.50 | 15.90 | 18.30 | 19.20 | 0.00 | 0.00% | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:56 PM EST |
| 20.00 | 14.00 | 15.10 | 14.12 | -2.73 | -16.21% | 22 | 65 | 2.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 22.50 | 11.10 | 13.50 | 14.40 | 0.00 | 0.00% | 0 | 28 | 2.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:56 PM EST |
| 25.00 | 9.30 | 9.90 | 10.00 | -2.00 | -16.67% | 8 | 153 | 1.63 | 0.98 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 30.00 | 5.50 | 5.90 | 6.00 | -1.20 | -16.67% | 70 | 621 | 1.30 | 0.72 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 35.00 | 3.20 | 3.50 | 3.00 | -1.60 | -34.79% | 19 | 557 | 1.39 | 0.50 | 0.04 | -0.08 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 40.00 | 1.90 | 2.15 | 1.85 | -0.95 | -33.93% | 50 | 591 | 1.47 | 0.33 | 0.03 | -0.09 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 45.00 | 1.10 | 1.30 | 1.30 | -0.60 | -31.58% | 55 | 522 | 1.51 | 0.22 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 50.00 | 0.65 | 0.80 | 0.65 | -0.48 | -42.48% | 8 | 232 | 1.55 | 0.14 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 0.90 | 0.37 | -0.31 | -45.59% | 17 | 200 | 1.71 | 0.09 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 60.00 | 0.20 | 0.35 | 0.25 | -0.28 | -52.83% | 42 | 99 | 1.60 | 0.06 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 8 | 3.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 2.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 60 | 2.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | +0.01 | +14.29% | 62 | 297 | 1.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 2 | 223 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 33 | 346 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 22.50 | 0.25 | 0.40 | 0.29 | -0.06 | -17.15% | 13 | 443 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 25.00 | 0.65 | 0.80 | 0.76 | +0.25 | +49.02% | 29 | 529 | 1.24 | -0.02 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 30.00 | 2.20 | 2.50 | 2.35 | +0.50 | +27.03% | 15 | 637 | 1.33 | -0.28 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 35.00 | 5.10 | 5.40 | 5.35 | +1.05 | +24.42% | 40 | 859 | 1.45 | -0.50 | 0.04 | -0.08 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 40.00 | 8.80 | 9.10 | 8.50 | +0.90 | +11.85% | 135 | 335 | 1.52 | -0.67 | 0.03 | -0.09 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 45.00 | 12.90 | 13.40 | 12.50 | +0.60 | +5.05% | 1 | 67 | 1.57 | -0.78 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 50.00 | 17.50 | 17.90 | 17.10 | 0.00 | 0.00% | 0 | 60 | 1.63 | -0.86 | 0.02 | -0.06 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 55.00 | 22.20 | 22.60 | 21.45 | 0.00 | 0.00% | 0 | 49 | 1.62 | -0.91 | 0.01 | -0.05 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 60.00 | 27.00 | 27.50 | 24.77 | 0.00 | 0.00% | 0 | 4 | 1.95 | -0.94 | 0.01 | -0.03 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |