Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $30.00 as of 8/29/2025 8:15:12 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 | 26.80 | 28.80 | 27.80 | 13.21 | 0.00 | 0.00% | 11.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/29/2025 3:59:52 PM EST |
| 5.00 | 24.10 | 27.20 | 25.65 | 23.30 | 0.00 | 0.00% | 5.13 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 7.50 | 21.70 | 24.70 | 23.20 | 33.10 | 0.00 | 0.00% | 3.09 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 3:59:52 PM EST |
| 10.00 | 19.30 | 22.20 | 20.75 | 19.16 | 0.00 | 0.00% | 2.08 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 12.50 | 16.80 | 19.60 | 18.20 | 28.67 | 0.00 | 0.00% | 1.46 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:52 PM EST |
| 15.00 | 14.60 | 15.80 | 15.20 | 15.13 | -1.17 | -7.18% | 1.01 | 1 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 17.50 | 11.90 | 13.30 | 12.60 | 11.40 | 0.00 | 0.00% | 0.72 | 0 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 9.70 | 10.60 | 10.15 | 12.20 | 0.00 | 0.00% | 0.51 | 0 | 24 | 1.65 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 7.10 | 8.40 | 7.75 | 10.23 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.36 | 0.93 | 0.03 | -0.01 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 5.20 | 5.70 | 5.45 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.76 | 0.82 | 0.04 | -0.03 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 2.40 | 2.70 | 2.55 | 2.70 | -0.90 | -25.00% | 0.08 | 101 | 1,442 | 0.90 | 0.54 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 1.00 | 1.20 | 1.10 | 1.12 | -0.53 | -32.13% | 0.03 | 57 | 405 | 0.96 | 0.29 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.35 | -41.18% | 0.01 | 42 | 1,264 | 1.03 | 0.15 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.12 | -32.44% | 0.00 | 10 | 1,134 | 1.05 | 0.07 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.30 | 0.03 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.48 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.64 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 10 | 84 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.91 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/29/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 434 | 3.45 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.73 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 200 | 94 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.39 | +0.09 | +30.00% | 0.02 | 14 | 255 | 1.02 | -0.07 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.85 | 0.90 | 0.88 | 0.84 | +0.22 | +35.49% | 0.04 | 18 | 378 | 1.01 | -0.18 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 2.95 | 3.30 | 3.13 | 3.00 | +0.15 | +5.27% | 0.10 | 23 | 371 | 1.07 | -0.46 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 6.40 | 6.90 | 6.65 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 516 | 1.14 | -0.71 | 0.05 | -0.05 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 10.80 | 11.30 | 11.05 | 10.70 | 0.00 | 0.00% | 0.28 | 0 | 149 | 1.24 | -0.85 | 0.03 | -0.04 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 15.00 | 16.20 | 15.60 | 17.90 | 0.00 | 0.00% | 0.35 | 0 | 83 | 1.61 | -0.93 | 0.02 | -0.02 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 19.90 | 21.00 | 20.45 | 20.25 | 0.00 | 0.00% | 0.41 | 0 | 39 | 1.80 | -0.97 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 24.60 | 26.30 | 25.45 | 25.66 | 0.00 | 0.00% | 0.46 | 0 | 16 | 2.19 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 29.20 | 31.10 | 30.15 | 29.05 | 0.00 | 0.00% | 0.50 | 0 | 19 | 2.27 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 33.50 | 37.40 | 35.45 | % | 0.55 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 39.10 | 42.20 | 40.65 | % | 0.58 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |