Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $20.05 as of 7/9/2026 12:32:48 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 | 17.00 | 19.20 | 18.10 | % | 7.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 5.00 | 14.60 | 16.60 | 15.60 | 22.50 | 0.00 | 0.00% | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 4:00:03 PM EST |
| 7.50 | 12.20 | 14.30 | 13.25 | 14.69 | 0.00 | 0.00% | 1.77 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:03 PM EST |
| 10.00 | 9.20 | 11.60 | 10.40 | 18.00 | 0.00 | 0.00% | 1.04 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 4:00:03 PM EST |
| 12.50 | 7.20 | 8.80 | 8.00 | 7.19 | 0.00 | 0.00% | 0.64 | 0 | 43 | 3.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 15.00 | 4.80 | 6.60 | 5.70 | 6.00 | +1.00 | +20.00% | 0.38 | 10 | 153 | 3.18 | 1.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 17.50 | 2.80 | 4.00 | 3.40 | 3.52 | +0.57 | +19.33% | 0.19 | 4 | 202 | 2.08 | 0.86 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 20.00 | 0.95 | 2.00 | 1.48 | 1.70 | +0.20 | +13.34% | 0.07 | 11 | 462 | 1.00 | 0.59 | 0.11 | -0.07 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 22.50 | 0.70 | 1.00 | 0.85 | 0.70 | -0.20 | -22.23% | 0.04 | 204 | 373 | 1.31 | 0.34 | 0.09 | -0.08 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.36 | +0.06 | +20.00% | 0.02 | 140 | 1,260 | 1.33 | 0.18 | 0.06 | -0.06 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 68 | 999 | 1.58 | 0.04 | 0.02 | -0.02 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 1,606 | 1.90 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 231 | 2.26 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 26 | 7.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 72 | 4.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.98 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 17.50 | 0.25 | 0.65 | 0.45 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 296 | 1.31 | -0.14 | 0.08 | -0.04 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 20.00 | 1.10 | 1.45 | 1.28 | 1.43 | -0.42 | -22.71% | 0.06 | 58 | 729 | 1.26 | -0.41 | 0.11 | -0.07 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 22.50 | 2.55 | 3.50 | 3.03 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 369 | 1.43 | -0.66 | 0.09 | -0.08 | 7/8/2026 | 7/9/2026 4:00:03 PM EST |
| 25.00 | 4.00 | 5.80 | 4.90 | 5.11 | -0.84 | -14.12% | 0.20 | 2 | 1,077 | 2.14 | -0.82 | 0.06 | -0.06 | 7/9/2026 | 7/9/2026 4:00:03 PM EST |
| 30.00 | 8.50 | 10.40 | 9.45 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 83 | 0.00 | -0.96 | 0.02 | -0.02 | 7/7/2026 | 7/9/2026 4:00:03 PM EST |
| 35.00 | 13.30 | 15.30 | 14.30 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 32 | 0.00 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:03 PM EST |
| 40.00 | 18.40 | 20.30 | 19.35 | % | 0.48 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST | |||
| 45.00 | 23.20 | 25.30 | 24.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:03 PM EST |