Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $25.11 as of 5/27/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.90 | 25.40 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 20.40 | 23.00 | 25.58 | +9.18 | +55.98% | 2 | 1 | 9.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.50 | 18.10 | 20.30 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 15.50 | 16.20 | 13.70 | 0.00 | 0.00% | 0 | 47 | 3.90 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 12.50 | 13.20 | 13.90 | 16.00 | +2.30 | +16.79% | 1 | 67 | 3.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 10.70 | 11.10 | 11.34 | +1.67 | +17.27% | 49 | 192 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 8.20 | 8.70 | 9.00 | +1.33 | +17.34% | 18 | 140 | 1.85 | 0.97 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 6.10 | 6.50 | 6.10 | +0.27 | +4.64% | 89 | 1,196 | 1.58 | 0.82 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 4.60 | 4.90 | 4.99 | +0.44 | +9.67% | 50 | 769 | 1.48 | 0.69 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 3.50 | 3.80 | 3.69 | +0.29 | +8.53% | 302 | 1,020 | 1.53 | 0.58 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 2.15 | 2.30 | 2.23 | +0.19 | +9.32% | 1,150 | 1,085 | 1.64 | 0.40 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 1.25 | 1.50 | 1.50 | +0.18 | +13.64% | 509 | 456 | 1.70 | 0.27 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 0.90 | 1.00 | 0.90 | -0.20 | -18.19% | 328 | 354 | 1.75 | 0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 0.50 | 0.65 | 0.75 | +0.20 | +36.37% | 123 | 120 | 1.78 | 0.13 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 0.40 | 0.45 | 0.45 | -0.08 | -15.10% | 390 | 606 | 1.82 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 37 | 2.94 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 188 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.08 | -61.54% | 20 | 206 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 12.50 | 0.10 | 0.20 | 0.14 | -0.11 | -44.00% | 50 | 543 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 0.40 | 0.50 | 0.40 | -0.30 | -42.86% | 298 | 538 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 1.00 | 1.15 | 0.94 | -0.46 | -32.86% | 172 | 547 | 1.60 | -0.03 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 1.90 | 2.15 | 2.01 | -0.64 | -24.16% | 53 | 301 | 1.63 | -0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 3.10 | 3.50 | 3.23 | -0.80 | -19.86% | 159 | 299 | 1.68 | -0.31 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 4.70 | 5.10 | 4.80 | -0.67 | -12.25% | 100 | 352 | 1.73 | -0.42 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 8.50 | 8.90 | 8.80 | +0.14 | +1.62% | 51 | 173 | 1.83 | -0.60 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 12.70 | 13.20 | 11.45 | -2.75 | -19.37% | 4 | 21 | 1.96 | -0.73 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 17.20 | 17.70 | 18.40 | 0.00 | 0.00% | 0 | 22 | 2.07 | -0.81 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 21.90 | 22.40 | 22.20 | +0.70 | +3.26% | 4 | 9 | 2.06 | -0.87 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 26.70 | 27.30 | 26.50 | 0.00 | 0.00% | 0 | 12 | 2.16 | -0.91 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |