Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $14.40 as of 5/1/2026 7:06:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.10 | 8.20 | 7.15 | % | 0.95 | 0 | 0 | 2.46 | 0.96 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 10.00 | 4.80 | 5.10 | 4.95 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.04 | 0.87 | 0.04 | -0.01 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 12.50 | 3.00 | 3.40 | 3.20 | 3.10 | +0.65 | +26.54% | 0.26 | 1 | 38 | 1.03 | 0.72 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 15.00 | 1.95 | 2.15 | 2.05 | 2.00 | +0.10 | +5.27% | 0.14 | 3 | 87 | 1.06 | 0.55 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 17.50 | 1.15 | 1.35 | 1.25 | 1.20 | +0.02 | +1.70% | 0.07 | 11 | 330 | 1.06 | 0.39 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 20.00 | 0.65 | 0.85 | 0.75 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 115 | 1.06 | 0.27 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 22.50 | 0.40 | 0.55 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 177 | 1.08 | 0.18 | 0.05 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.11 | 0.13 | 0.04 | -0.01 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 22 | 490 | 1.12 | 0.06 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.48 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.64 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 122 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 25 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 105 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 33 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.22 | -0.04 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.10 | -18.19% | 0.04 | 1 | 26 | 1.09 | -0.13 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 12.50 | 1.10 | 1.25 | 1.18 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 99 | 1.06 | -0.28 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 15.00 | 2.35 | 2.60 | 2.48 | 2.50 | -0.13 | -4.95% | 0.17 | 21 | 145 | 1.05 | -0.45 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 17.50 | 4.00 | 4.30 | 4.15 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.06 | -0.61 | 0.07 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 20.00 | 6.10 | 6.40 | 6.25 | 6.55 | 0.00 | 0.00% | 0.31 | 0 | 87 | 1.07 | -0.73 | 0.06 | -0.02 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 22.50 | 8.20 | 8.60 | 8.40 | 10.34 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.06 | -0.82 | 0.05 | -0.02 | 4/10/2026 | 5/1/2026 4:00:01 PM EST |
| 25.00 | 10.60 | 10.90 | 10.75 | 10.50 | 0.00 | 0.00% | 0.43 | 0 | 38 | 1.13 | -0.87 | 0.04 | -0.01 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 30.00 | 14.60 | 17.70 | 16.15 | 18.25 | 0.00 | 0.00% | 0.54 | 0 | 44 | 2.61 | -0.94 | 0.02 | -0.01 | 3/30/2026 | 5/1/2026 4:00:01 PM EST |
| 35.00 | 19.60 | 22.60 | 21.10 | 22.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.82 | -0.98 | 0.01 | 0.00 | 3/26/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 24.30 | 27.60 | 25.95 | 23.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.03 | -0.99 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 29.10 | 32.60 | 30.85 | % | 0.69 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 50.00 | 34.10 | 37.60 | 35.85 | % | 0.72 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 55.00 | 39.10 | 42.60 | 40.85 | % | 0.74 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 60.00 | 44.10 | 47.60 | 45.85 | % | 0.76 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 65.00 | 49.10 | 52.60 | 50.85 | % | 0.78 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 70.00 | 54.10 | 57.60 | 55.85 | % | 0.80 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 59.10 | 62.60 | 60.85 | % | 0.81 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 80.00 | 64.10 | 67.60 | 65.85 | % | 0.82 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 85.00 | 69.10 | 72.60 | 70.85 | % | 0.83 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |