Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $17.49 as of 5/24/2026 8:13:09 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 | 14.30 | 17.10 | 15.70 | % | 6.28 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 5.00 | 11.80 | 14.70 | 13.25 | % | 2.65 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 7.50 | 9.40 | 12.20 | 10.80 | % | 1.44 | 0 | 0 | 3.48 | 0.98 | 0.01 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 10.00 | 7.00 | 9.20 | 8.10 | 8.50 | % | 0.81 | 1 | 0 | 2.17 | 0.93 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST | |
| 12.50 | 5.60 | 6.00 | 5.80 | 6.70 | +4.30 | +179.17% | 0.46 | 13 | 13 | 1.15 | 0.83 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 15.00 | 4.10 | 4.50 | 4.30 | 4.64 | +0.84 | +22.11% | 0.29 | 7 | 24 | 1.15 | 0.71 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 17.50 | 3.00 | 3.30 | 3.15 | 3.20 | +0.63 | +24.52% | 0.18 | 13 | 81 | 1.17 | 0.59 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 20.00 | 2.15 | 2.40 | 2.28 | 2.38 | +0.36 | +17.83% | 0.11 | 53 | 13 | 1.18 | 0.47 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 22.50 | 1.55 | 1.80 | 1.68 | 1.75 | +0.47 | +36.72% | 0.07 | 94 | 25 | 1.19 | 0.37 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 25.00 | 1.15 | 1.35 | 1.25 | 1.32 | +0.32 | +32.00% | 0.05 | 53 | 10 | 1.20 | 0.29 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.20 | +36.37% | 0.02 | 18 | 105 | 1.24 | 0.18 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.56 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:47 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.12 | -30.00% | 0.03 | 10 | 12 | 1.12 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | 0.80 | -0.15 | -15.79% | 0.06 | 22 | 35 | 1.11 | -0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 15.00 | 1.70 | 1.85 | 1.78 | 1.60 | -0.55 | -25.59% | 0.12 | 21 | 48 | 1.13 | -0.29 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 17.50 | 3.00 | 3.20 | 3.10 | 3.40 | +0.04 | +1.19% | 0.18 | 1 | 10 | 1.14 | -0.41 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 20.00 | 4.60 | 4.80 | 4.70 | 4.50 | % | 0.24 | 25 | 0 | 1.14 | -0.53 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST | |
| 22.50 | 6.50 | 6.70 | 6.60 | 5.90 | -2.80 | -32.19% | 0.29 | 3 | 1 | 1.14 | -0.63 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 25.00 | 8.40 | 8.80 | 8.60 | % | 0.34 | 0 | 0 | 1.13 | -0.71 | 0.04 | -0.03 | 5/22/2026 3:59:47 PM EST | |||
| 30.00 | 12.90 | 13.30 | 13.10 | 13.20 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.13 | -0.82 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |