Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $39.36 as of 10/24/2025 7:06:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.00 | 27.00 | 25.50 | 25.00 | % | 1.46 | 1 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:52 PM EST | |
| 20.00 | 21.60 | 24.50 | 23.05 | % | 1.15 | 0 | 0 | 2.85 | 0.99 | 0.00 | -0.01 | 10/24/2025 3:59:52 PM EST | |||
| 22.50 | 19.10 | 22.10 | 20.60 | 17.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.54 | 0.97 | 0.00 | -0.02 | 9/23/2025 | 10/24/2025 3:59:52 PM EST |
| 25.00 | 16.70 | 19.80 | 18.25 | 19.13 | +2.68 | +16.30% | 0.73 | 2 | 7 | 2.30 | 0.95 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 30.00 | 13.30 | 13.90 | 13.60 | 14.60 | +4.00 | +37.74% | 0.45 | 21 | 48 | 1.16 | 0.87 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 35.00 | 9.80 | 11.00 | 10.40 | 10.96 | +2.96 | +37.00% | 0.30 | 55 | 68 | 1.23 | 0.77 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 40.00 | 7.00 | 7.50 | 7.25 | 7.20 | +1.75 | +32.11% | 0.18 | 233 | 182 | 1.25 | 0.64 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 45.00 | 4.90 | 5.40 | 5.15 | 5.20 | +1.25 | +31.65% | 0.11 | 125 | 258 | 1.28 | 0.52 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 50.00 | 3.50 | 4.30 | 3.90 | 3.75 | +0.90 | +31.58% | 0.08 | 541 | 555 | 1.32 | 0.41 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 55.00 | 2.55 | 3.10 | 2.83 | 3.38 | +1.23 | +57.21% | 0.05 | 12 | 206 | 1.36 | 0.32 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 60.00 | 1.85 | 2.15 | 2.00 | 2.08 | +0.63 | +43.45% | 0.03 | 212 | 621 | 1.38 | 0.25 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 65.00 | 1.30 | 1.55 | 1.43 | 1.78 | +0.83 | +87.37% | 0.02 | 6 | 137 | 1.40 | 0.19 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 70.00 | 0.95 | 1.15 | 1.05 | 1.04 | +0.24 | +30.00% | 0.02 | 8 | 228 | 1.40 | 0.15 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.16 | +27.12% | 0.01 | 4 | 39 | 1.41 | 0.12 | 0.01 | -0.06 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 80.00 | 0.45 | 0.65 | 0.55 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.42 | 0.09 | 0.01 | -0.05 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.62 | +0.32 | +106.67% | 0.00 | 61 | 49 | 1.43 | 0.07 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.22 | -59.46% | 0.01 | 1 | 211 | 1.85 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 22.50 | 0.10 | 0.50 | 0.30 | 0.25 | -0.15 | -37.50% | 0.01 | 4 | 154 | 1.47 | -0.03 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.23 | -33.83% | 0.02 | 106 | 231 | 1.38 | -0.05 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 30.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.65 | -36.12% | 0.04 | 19 | 506 | 1.30 | -0.13 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 35.00 | 2.35 | 2.60 | 2.48 | 2.50 | -1.10 | -30.56% | 0.07 | 57 | 301 | 1.31 | -0.23 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 40.00 | 4.50 | 4.90 | 4.70 | 4.52 | -2.38 | -34.50% | 0.12 | 110 | 250 | 1.33 | -0.36 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 45.00 | 7.50 | 7.90 | 7.70 | 7.70 | -2.30 | -23.00% | 0.17 | 5 | 126 | 1.36 | -0.48 | 0.03 | -0.11 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 50.00 | 10.90 | 11.40 | 11.15 | 10.86 | -6.11 | -36.01% | 0.22 | 6 | 109 | 1.39 | -0.59 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 55.00 | 14.90 | 15.40 | 15.15 | 19.00 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.43 | -0.68 | 0.02 | -0.10 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 60.00 | 18.80 | 19.70 | 19.25 | 23.20 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.46 | -0.75 | 0.02 | -0.09 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 65.00 | 23.20 | 24.20 | 23.70 | 14.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.47 | -0.81 | 0.02 | -0.08 | 10/15/2025 | 10/24/2025 3:59:52 PM EST |
| 70.00 | 28.10 | 28.80 | 28.45 | 30.90 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.49 | -0.85 | 0.01 | -0.07 | 10/20/2025 | 10/24/2025 3:59:52 PM EST |
| 75.00 | 32.80 | 33.50 | 33.15 | % | 0.44 | 0 | 0 | 1.48 | -0.88 | 0.01 | -0.06 | 10/24/2025 3:59:52 PM EST | |||
| 80.00 | 36.50 | 39.30 | 37.90 | % | 0.47 | 0 | 0 | 1.98 | -0.91 | 0.01 | -0.05 | 10/24/2025 3:59:52 PM EST | |||
| 85.00 | 41.00 | 44.20 | 42.60 | 42.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.07 | -0.93 | 0.01 | -0.04 | 10/16/2025 | 10/24/2025 3:59:52 PM EST |