Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $32.89 as of 8/12/2025 2:05:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.90 | 20.50 | 19.20 | % | 1.28 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 17.50 | 14.60 | 17.00 | 15.80 | 15.50 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 1:58:57 PM EST |
| 20.00 | 12.10 | 14.10 | 13.10 | 13.58 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:57 PM EST |
| 22.50 | 9.60 | 11.60 | 10.60 | % | 0.47 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST | |||
| 25.00 | 8.30 | 9.00 | 8.65 | 8.54 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:57 PM EST |
| 30.00 | 3.70 | 4.10 | 3.90 | 3.40 | -0.06 | -1.74% | 0.13 | 8 | 77 | 1.37 | 0.85 | 0.07 | -0.11 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 35.00 | 0.90 | 1.10 | 1.00 | 1.09 | +0.19 | +21.12% | 0.03 | 34 | 258 | 1.34 | 0.37 | 0.10 | -0.23 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 128 | 763 | 1.41 | 0.08 | 0.04 | -0.10 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 39 | 842 | 1.81 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 765 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 3.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 434 | 3.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.26 | +0.21 | +420.00% | 0.00 | 1 | 126 | 4.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 243 | 3.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:57 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 249 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 30.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.26 | -44.83% | 0.01 | 27 | 413 | 1.25 | -0.15 | 0.07 | -0.11 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 35.00 | 2.35 | 2.60 | 2.48 | 2.40 | -0.80 | -25.00% | 0.07 | 14 | 261 | 1.22 | -0.63 | 0.10 | -0.23 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 40.00 | 6.40 | 6.90 | 6.65 | 7.70 | +0.25 | +3.36% | 0.17 | 15 | 620 | 1.77 | -0.92 | 0.04 | -0.10 | 8/12/2025 | 8/12/2025 1:58:57 PM EST |
| 45.00 | 11.30 | 11.90 | 11.60 | 11.93 | 0.00 | 0.00% | 0.26 | 0 | 140 | 2.33 | -0.99 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 1:58:57 PM EST |
| 50.00 | 16.10 | 17.70 | 16.90 | 13.39 | 0.00 | 0.00% | 0.34 | 0 | 33 | 4.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:58:57 PM EST |
| 55.00 | 20.90 | 23.60 | 22.25 | 17.37 | 0.00 | 0.00% | 0.40 | 0 | 15 | 5.79 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:58:57 PM EST |
| 60.00 | 25.60 | 27.20 | 26.40 | 27.30 | 0.00 | 0.00% | 0.44 | 0 | 15 | 4.61 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:57 PM EST |
| 65.00 | 30.70 | 32.50 | 31.60 | 26.22 | 0.00 | 0.00% | 0.49 | 0 | 3 | 5.51 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 1:58:57 PM EST |
| 70.00 | 35.90 | 38.40 | 37.15 | % | 0.53 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:57 PM EST |