Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $36.74 as of 7/29/2025 3:05:01 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 | 30.60 | 32.90 | 31.75 | 13.21 | 0.00 | 0.00% | 12.70 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:58:59 PM EST |
| 5.00 | 28.00 | 30.50 | 29.25 | 20.40 | 0.00 | 0.00% | 5.85 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:59 PM EST |
| 7.50 | 25.50 | 28.00 | 26.75 | 33.10 | 0.00 | 0.00% | 3.57 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 23.60 | 25.10 | 24.35 | 27.90 | 0.00 | 0.00% | 2.44 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:59 PM EST |
| 12.50 | 21.10 | 22.70 | 21.90 | 28.67 | 0.00 | 0.00% | 1.75 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 19.10 | 20.30 | 19.70 | 24.80 | 0.00 | 0.00% | 1.31 | 0 | 15 | 2.08 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 17.50 | 15.60 | 17.60 | 16.60 | 21.40 | 0.00 | 0.00% | 0.95 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 14.10 | 14.90 | 14.50 | 23.36 | 0.00 | 0.00% | 0.72 | 0 | 46 | 1.43 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 22.50 | 11.40 | 13.00 | 12.20 | 20.40 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.50 | 0.92 | 0.02 | -0.01 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 9.90 | 10.50 | 10.20 | 9.50 | -6.80 | -41.72% | 0.41 | 4 | 97 | 1.06 | 0.84 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 6.70 | 7.10 | 6.90 | 6.60 | -2.00 | -23.26% | 0.23 | 1 | 1,388 | 1.08 | 0.67 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 4.60 | 5.10 | 4.85 | 4.50 | -1.24 | -21.61% | 0.14 | 7 | 122 | 1.11 | 0.52 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 40.00 | 3.10 | 3.60 | 3.35 | 3.20 | -1.02 | -24.18% | 0.08 | 13 | 488 | 1.11 | 0.39 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 2.15 | 2.55 | 2.35 | 2.16 | -0.54 | -20.00% | 0.05 | 33 | 469 | 1.15 | 0.30 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 1.50 | 1.80 | 1.65 | 1.50 | -0.55 | -26.83% | 0.03 | 4 | 215 | 1.15 | 0.22 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 1.05 | 1.30 | 1.18 | 1.15 | -0.30 | -20.69% | 0.02 | 27 | 282 | 1.17 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 0.75 | 0.95 | 0.85 | 0.87 | -0.33 | -27.50% | 0.01 | 1 | 33 | 1.17 | 0.13 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 0.50 | 0.70 | 0.60 | 0.56 | -0.83 | -59.72% | 0.01 | 1 | 131 | 1.18 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.07 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 11 | 5.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 254 | 3.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:59 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:59 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.03 | +6.82% | 0.02 | 2 | 105 | 1.03 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 22.50 | 0.85 | 1.05 | 0.95 | 1.03 | +0.28 | +37.34% | 0.04 | 1 | 57 | 1.04 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 1.55 | 1.80 | 1.68 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 206 | 1.06 | -0.16 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 3.50 | 3.80 | 3.65 | 3.71 | +0.46 | +14.16% | 0.12 | 5 | 158 | 1.06 | -0.33 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 6.40 | 6.90 | 6.65 | 6.75 | +0.63 | +10.30% | 0.19 | 4 | 134 | 1.13 | -0.48 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 40.00 | 9.80 | 10.40 | 10.10 | 10.71 | +1.11 | +11.57% | 0.25 | 10 | 106 | 1.13 | -0.61 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 45.00 | 13.80 | 14.40 | 14.10 | 13.40 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.14 | -0.70 | 0.02 | -0.04 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 50.00 | 17.90 | 18.90 | 18.40 | 16.38 | 0.00 | 0.00% | 0.37 | 0 | 41 | 1.15 | -0.78 | 0.02 | -0.04 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 55.00 | 22.40 | 23.40 | 22.90 | 21.80 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.15 | -0.83 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 27.00 | 28.00 | 27.50 | 30.10 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.13 | -0.87 | 0.01 | -0.03 | 7/14/2025 | 7/29/2025 1:58:59 PM EST |
| 65.00 | 31.30 | 34.00 | 32.65 | % | 0.50 | 0 | 0 | 1.19 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 70.00 | 36.50 | 37.60 | 37.05 | % | 0.53 | 0 | 0 | 1.49 | -0.93 | 0.01 | -0.02 | 7/29/2025 1:58:59 PM EST |