Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $16.85 as of 7/27/2026 7:07:13 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 | 13.80 | 17.50 | 15.65 | % | 6.26 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 5.00 | 11.20 | 15.10 | 13.15 | % | 2.63 | 0 | 0 | 5.02 | 0.97 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 7.50 | 9.90 | 12.50 | 11.20 | 6.29 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.44 | 0.92 | 0.01 | -0.02 | 6/11/2026 | 7/27/2026 3:59:55 PM EST |
| 10.00 | 7.60 | 10.20 | 8.90 | 13.52 | 0.00 | 0.00% | 0.89 | 0 | 13 | 2.68 | 0.86 | 0.01 | -0.03 | 7/6/2026 | 7/27/2026 3:59:55 PM EST |
| 12.50 | 5.40 | 7.40 | 6.40 | 15.80 | 0.00 | 0.00% | 0.51 | 0 | 21 | 1.83 | 0.80 | 0.02 | -0.03 | 6/24/2026 | 7/27/2026 3:59:55 PM EST |
| 15.00 | 4.10 | 5.50 | 4.80 | 5.00 | -11.01 | -68.77% | 0.32 | 1 | 50 | 1.28 | 0.72 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 17.50 | 2.65 | 4.80 | 3.73 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 335 | 1.34 | 0.60 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 1.50 | 2.90 | 2.20 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 193 | 1.11 | 0.47 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 22.50 | 0.75 | 2.35 | 1.55 | 1.48 | 0.00 | 0.00% | 0.07 | 0 | 209 | 1.11 | 0.37 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 0.85 | 1.80 | 1.33 | 1.25 | +0.15 | +13.64% | 0.05 | 6 | 720 | 1.22 | 0.30 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 397 | 1.21 | 0.25 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.55 | +0.14 | +34.15% | 0.01 | 3 | 140 | 1.29 | 0.20 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 16 | 695 | 1.25 | 0.19 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.09 | 0.02 | -0.02 | 7/27/2026 3:59:55 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 240 | 5.06 | -0.03 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 268 | 1.97 | -0.08 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 118 | 1.18 | -0.14 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 12.50 | 0.60 | 1.20 | 0.90 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 264 | 1.22 | -0.20 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 15.00 | 1.20 | 4.00 | 2.60 | 2.00 | -0.02 | -0.99% | 0.17 | 1 | 140 | 1.57 | -0.28 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 17.50 | 2.45 | 3.30 | 2.88 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 155 | 1.14 | -0.40 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 3.90 | 4.90 | 4.40 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 55 | 1.12 | -0.53 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 22.50 | 5.70 | 7.40 | 6.55 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 42 | 1.24 | -0.63 | 0.05 | -0.03 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 7.50 | 9.40 | 8.45 | 8.25 | 0.00 | 0.00% | 0.34 | 0 | 522 | 1.18 | -0.70 | 0.04 | -0.03 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 11.80 | 13.50 | 12.65 | 11.30 | 0.00 | 0.00% | 0.42 | 0 | 121 | 1.58 | -0.75 | 0.03 | -0.03 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 17.00 | 17.80 | 17.40 | 13.60 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.59 | -0.80 | 0.03 | -0.03 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 20.70 | 22.90 | 21.80 | 17.30 | 0.00 | 0.00% | 0.55 | 0 | 60 | 0.00 | -0.81 | 0.02 | -0.03 | 6/24/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 25.80 | 28.00 | 26.90 | % | 0.60 | 0 | 0 | 1.96 | -0.91 | 0.02 | -0.02 | 7/27/2026 3:59:55 PM EST |