Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $42.71 as of 10/27/2025 2:10:35 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 | 43.60 | 46.90 | 45.25 | 38.60 | 0.00 | 0.00% | 18.10 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 1:59:05 PM EST |
| 5.00 | 41.10 | 44.40 | 42.75 | % | 8.55 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 7.50 | 38.10 | 41.90 | 40.00 | 46.00 | 0.00 | 0.00% | 5.33 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:59:05 PM EST |
| 10.00 | 36.30 | 39.40 | 37.85 | 30.10 | 0.00 | 0.00% | 3.79 | 0 | 25 | 3.90 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:05 PM EST |
| 12.50 | 33.70 | 36.90 | 35.30 | 19.51 | 0.00 | 0.00% | 2.82 | 0 | 11 | 3.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 1:59:05 PM EST |
| 15.00 | 30.50 | 34.40 | 32.45 | 25.06 | 0.00 | 0.00% | 2.16 | 0 | 55 | 2.68 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:05 PM EST |
| 17.50 | 28.30 | 32.00 | 30.15 | 29.00 | 0.00 | 0.00% | 1.72 | 0 | 15 | 2.26 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:59:05 PM EST |
| 20.00 | 26.20 | 29.60 | 27.90 | 26.60 | +11.40 | +75.00% | 1.40 | 1 | 111 | 2.29 | 0.98 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 22.50 | 23.70 | 27.40 | 25.55 | 19.69 | 0.00 | 0.00% | 1.14 | 0 | 68 | 1.96 | 0.96 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 22.10 | 25.00 | 23.55 | 17.72 | 0.00 | 0.00% | 0.94 | 0 | 168 | 1.67 | 0.94 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 18.80 | 19.80 | 19.30 | 20.20 | +5.00 | +32.90% | 0.64 | 7 | 353 | 1.30 | 0.88 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 15.20 | 16.00 | 15.60 | 14.28 | +2.23 | +18.51% | 0.45 | 2 | 226 | 1.32 | 0.81 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 12.30 | 13.00 | 12.65 | 13.70 | +3.30 | +31.74% | 0.32 | 13 | 226 | 1.32 | 0.72 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 9.90 | 10.70 | 10.30 | 10.22 | +1.82 | +21.67% | 0.23 | 109 | 363 | 1.32 | 0.64 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 50.00 | 8.10 | 8.70 | 8.40 | 8.55 | +1.70 | +24.82% | 0.17 | 161 | 360 | 1.33 | 0.56 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 55.00 | 6.60 | 7.20 | 6.90 | 7.03 | +1.78 | +33.91% | 0.13 | 92 | 232 | 1.33 | 0.49 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 60.00 | 5.40 | 6.00 | 5.70 | 6.01 | +1.22 | +25.47% | 0.10 | 29 | 436 | 1.36 | 0.42 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 65.00 | 4.50 | 5.00 | 4.75 | 4.60 | +1.30 | +39.40% | 0.07 | 33 | 95 | 1.39 | 0.37 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 70.00 | 3.70 | 4.20 | 3.95 | 4.00 | +0.80 | +25.00% | 0.06 | 16 | 454 | 1.40 | 0.32 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 75.00 | 3.10 | 3.60 | 3.35 | 3.00 | +0.20 | +7.15% | 0.04 | 2 | 32 | 1.42 | 0.28 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 80.00 | 2.65 | 3.00 | 2.83 | 2.85 | +0.50 | +21.28% | 0.04 | 3 | 74 | 1.42 | 0.24 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 85.00 | 2.20 | 2.55 | 2.38 | 2.73 | +0.76 | +38.58% | 0.03 | 47 | 39 | 1.43 | 0.21 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:05 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 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:59:05 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 130 | 3.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 1:59:05 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.04 | -19.05% | 0.01 | 2 | 60 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.53 | -0.01 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:05 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.25 | -45.46% | 0.01 | 5 | 135 | 1.35 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 22.50 | 0.45 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.33 | -0.04 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.50 | -38.47% | 0.03 | 5 | 166 | 1.30 | -0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 1.65 | 1.95 | 1.80 | 1.80 | -0.85 | -32.08% | 0.06 | 22 | 149 | 1.29 | -0.12 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 3.10 | 3.50 | 3.30 | 3.30 | -1.20 | -26.67% | 0.09 | 4 | 259 | 1.30 | -0.19 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 5.10 | 5.60 | 5.35 | 5.70 | -1.25 | -17.99% | 0.13 | 4 | 169 | 1.30 | -0.28 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 7.70 | 8.20 | 7.95 | 8.50 | -1.55 | -15.43% | 0.18 | 7 | 62 | 1.30 | -0.36 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 50.00 | 10.70 | 11.30 | 11.00 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.31 | -0.44 | 0.02 | -0.09 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 55.00 | 14.20 | 14.80 | 14.50 | 18.00 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.33 | -0.51 | 0.02 | -0.09 | 10/20/2025 | 10/27/2025 1:59:05 PM EST |
| 60.00 | 18.00 | 18.70 | 18.35 | 27.55 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.35 | -0.58 | 0.02 | -0.09 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 65.00 | 22.00 | 22.70 | 22.35 | 29.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.36 | -0.63 | 0.01 | -0.09 | 9/19/2025 | 10/27/2025 1:59:05 PM EST |
| 70.00 | 26.20 | 26.90 | 26.55 | 35.00 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.37 | -0.68 | 0.01 | -0.09 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 75.00 | 30.50 | 31.20 | 30.85 | % | 0.41 | 0 | 0 | 1.38 | -0.72 | 0.01 | -0.08 | 10/27/2025 1:59:05 PM EST | |||
| 80.00 | 34.80 | 35.70 | 35.25 | % | 0.44 | 0 | 0 | 1.39 | -0.76 | 0.01 | -0.08 | 10/27/2025 1:59:05 PM EST | |||
| 85.00 | 39.50 | 40.30 | 39.90 | 46.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.39 | -0.79 | 0.01 | -0.07 | 10/17/2025 | 10/27/2025 1:59:05 PM EST |