Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $22.27 as of 1/30/2026 2:37:49 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 | 6.80 | 10.00 | 8.40 | % | 0.67 | 0 | 0 | 2.27 | 0.94 | 0.02 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 5.90 | 6.20 | 6.05 | 10.95 | 0.00 | 0.00% | 0.40 | 0 | 30 | 0.96 | 0.85 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 4.20 | 4.50 | 4.35 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 75 | 0.96 | 0.73 | 0.05 | -0.03 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 2.95 | 3.20 | 3.08 | 5.43 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.98 | 0.59 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 2.05 | 2.25 | 2.15 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.99 | 0.47 | 0.05 | -0.03 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 1.40 | 1.60 | 1.50 | 1.80 | -0.42 | -18.92% | 0.06 | 2 | 184 | 1.01 | 0.36 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.20 | -20.00% | 0.02 | 2 | 293 | 1.03 | 0.21 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.07 | 0.12 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.08 | 0.07 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.13 | 0.04 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.02 | +22.23% | 0.00 | 6 | 196 | 1.40 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.51 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.60 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 187 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.91 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 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 | 0.20 | 0.30 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 171 | 1.01 | -0.06 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.30 | +75.00% | 0.04 | 4 | 346 | 0.94 | -0.15 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 1.45 | 1.65 | 1.55 | 1.45 | +0.20 | +16.00% | 0.09 | 16 | 198 | 1.01 | -0.27 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 2.40 | 3.00 | 2.70 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.99 | -0.41 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 4.10 | 4.40 | 4.25 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 79 | 1.01 | -0.53 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 6.00 | 6.30 | 6.15 | 6.05 | +1.38 | +29.55% | 0.25 | 1 | 78 | 1.03 | -0.64 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 10.00 | 10.70 | 10.35 | 9.36 | +0.46 | +5.17% | 0.34 | 2 | 109 | 1.02 | -0.79 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 14.80 | 15.10 | 14.95 | 12.38 | 0.00 | 0.00% | 0.43 | 0 | 309 | 1.01 | -0.88 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 18.00 | 20.50 | 19.25 | 18.60 | +1.95 | +11.72% | 0.48 | 1 | 125 | 1.53 | -0.93 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 22.90 | 25.20 | 24.05 | 22.00 | 0.00 | 0.00% | 0.53 | 0 | 35 | 1.51 | -0.96 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 27.80 | 31.40 | 29.60 | 25.83 | 0.00 | 0.00% | 0.59 | 0 | 48 | 2.29 | -0.98 | 0.01 | 0.00 | 12/16/2025 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 32.60 | 36.80 | 34.70 | 32.95 | 0.00 | 0.00% | 0.63 | 0 | 28 | 2.60 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 37.80 | 41.80 | 39.80 | 30.93 | 0.00 | 0.00% | 0.66 | 0 | 13 | 2.72 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 42.70 | 46.80 | 44.75 | 35.30 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 47.70 | 51.80 | 49.75 | 42.61 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 52.70 | 56.80 | 54.75 | 40.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 57.80 | 61.80 | 59.80 | % | 0.75 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 62.80 | 66.80 | 64.80 | % | 0.76 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |