Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $41.68 as of 6/20/2025 8:35:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.40 | 28.20 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 17.50 | 23.00 | 26.00 | 22.40 | % | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 20.00 | 20.60 | 23.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 22.50 | 18.10 | 21.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 15.50 | 18.50 | % | 0 | 0 | 1.87 | 0.96 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 12.30 | 12.90 | % | 0 | 0 | 1.46 | 0.79 | 0.02 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 9.40 | 10.00 | 11.10 | +5.10 | +85.00% | 5 | 21 | 1.45 | 0.66 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 40.00 | 7.30 | 7.90 | 7.20 | +2.09 | +40.90% | 205 | 194 | 1.46 | 0.55 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 45.00 | 5.80 | 6.40 | 5.60 | +1.70 | +43.59% | 17 | 30 | 1.48 | 0.46 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 50.00 | 4.60 | 5.20 | 4.51 | % | 49 | 0 | 1.50 | 0.39 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 55.00 | 3.70 | 4.30 | 4.74 | % | 22 | 0 | 1.51 | 0.33 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | -0.08 | -24.25% | 5 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 17.50 | 0.35 | 0.60 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 0.70 | 0.95 | 0.75 | -0.43 | -36.45% | 12 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 22.50 | 1.25 | 1.60 | 1.26 | -0.69 | -35.39% | 26 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 2.00 | 2.40 | 2.05 | -0.99 | -32.57% | 4 | 2 | 1.34 | -0.04 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 30.00 | 4.10 | 4.50 | 4.20 | -0.75 | -15.16% | 3 | 5 | 1.38 | -0.21 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 35.00 | 6.80 | 7.40 | 6.50 | -1.45 | -18.24% | 3 | 19 | 1.42 | -0.34 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 40.00 | 10.00 | 10.70 | 9.62 | % | 7 | 0 | 1.45 | -0.45 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 45.00 | 13.60 | 14.40 | 14.00 | % | 6 | 0 | 1.47 | -0.54 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 50.00 | 17.60 | 18.40 | % | 0 | 0 | 1.50 | -0.61 | 0.02 | -0.05 | 6/20/2025 4:00:04 PM EST | |||
| 55.00 | 21.70 | 22.60 | % | 0 | 0 | 1.52 | -0.67 | 0.02 | -0.05 | 6/20/2025 4:00:04 PM EST |