Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $27.57 as of 11/26/2025 8:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.00 | 15.80 | 14.90 | 11.90 | % | 1.19 | 1 | 0 | 1.92 | 0.97 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 15.00 | 11.60 | 13.20 | 12.40 | % | 0.83 | 0 | 0 | 1.49 | 0.94 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 17.50 | 10.30 | 10.70 | 10.50 | 6.20 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.06 | 0.89 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 8.40 | 8.80 | 8.60 | 10.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.09 | 0.83 | 0.02 | -0.03 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 6.70 | 7.20 | 6.95 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.07 | 0.75 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 5.30 | 5.80 | 5.55 | 4.89 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.08 | 0.67 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 3.40 | 3.80 | 3.60 | 3.70 | +0.78 | +26.72% | 0.12 | 6 | 5 | 1.11 | 0.50 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 2.00 | 2.55 | 2.28 | 2.30 | +0.51 | +28.50% | 0.07 | 5 | 2 | 1.13 | 0.36 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.35 | +30.44% | 0.04 | 6 | 7 | 1.16 | 0.26 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.25 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | -0.03 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.08 | -0.06 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 0.50 | 0.90 | 0.70 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.14 | -0.11 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.40 | -25.00% | 0.06 | 3 | 20 | 1.03 | -0.17 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 1.90 | 2.20 | 2.05 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.10 | -0.25 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 2.75 | 3.40 | 3.08 | 3.10 | % | 0.12 | 12 | 0 | 1.08 | -0.33 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 30.00 | 5.90 | 6.30 | 6.10 | 6.30 | -0.50 | -7.36% | 0.20 | 1 | 32 | 1.12 | -0.50 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 9.60 | 10.10 | 9.85 | 10.00 | % | 0.28 | 5 | 0 | 1.16 | -0.64 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 40.00 | 13.80 | 14.30 | 14.05 | 14.07 | -2.83 | -16.75% | 0.35 | 1 | 0 | 1.17 | -0.74 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |