Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $16.45 as of 5/22/2026 2:07:38 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 | 14.40 | 17.10 | 15.75 | % | 6.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 5.00 | 11.80 | 14.60 | 13.20 | % | 2.64 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 7.50 | 9.30 | 12.20 | 10.75 | % | 1.43 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 10.00 | 6.90 | 9.20 | 8.05 | 6.51 | 0.00 | 0.00% | 0.81 | 0 | 40 | 3.10 | 0.96 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 12.50 | 5.20 | 5.60 | 5.40 | 6.00 | +1.45 | +31.87% | 0.43 | 109 | 204 | 1.27 | 0.88 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 15.00 | 3.40 | 3.80 | 3.60 | 3.66 | +0.56 | +18.07% | 0.24 | 192 | 357 | 1.24 | 0.74 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 17.50 | 2.20 | 2.50 | 2.35 | 2.20 | +0.30 | +15.79% | 0.13 | 613 | 827 | 1.26 | 0.56 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 20.00 | 1.35 | 1.60 | 1.48 | 1.60 | +0.37 | +30.09% | 0.07 | 583 | 690 | 1.26 | 0.41 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 22.50 | 0.85 | 1.10 | 0.98 | 0.98 | +0.18 | +22.50% | 0.04 | 57 | 242 | 1.30 | 0.29 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.22 | +51.17% | 0.03 | 374 | 265 | 1.32 | 0.21 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.15 | +75.00% | 0.01 | 149 | 585 | 1.47 | 0.11 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 223 | 140 | 1.41 | 0.07 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.02 | +22.23% | 0.00 | 20 | 158 | 1.60 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 11 | 48 | 1.69 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.15 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 122 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 25 | 2.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 105 | 3.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 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 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.01 | 3 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 22 | 179 | 1.25 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 12.50 | 0.30 | 0.45 | 0.38 | 0.36 | -0.20 | -35.72% | 0.03 | 37 | 319 | 1.20 | -0.12 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.50 | -32.26% | 0.07 | 60 | 341 | 1.21 | -0.26 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 17.50 | 2.10 | 2.25 | 2.18 | 2.00 | -0.65 | -24.53% | 0.12 | 97 | 67 | 1.15 | -0.44 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 20.00 | 3.80 | 4.10 | 3.95 | 3.55 | -0.90 | -20.23% | 0.20 | 22 | 88 | 1.25 | -0.59 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 22.50 | 5.70 | 6.10 | 5.90 | 5.64 | -0.66 | -10.48% | 0.26 | 10 | 20 | 1.26 | -0.71 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 25.00 | 7.90 | 8.30 | 8.10 | 9.30 | 0.00 | 0.00% | 0.32 | 0 | 36 | 1.27 | -0.79 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 30.00 | 12.30 | 13.00 | 12.65 | 18.60 | 0.00 | 0.00% | 0.42 | 0 | 43 | 1.70 | -0.89 | 0.03 | -0.02 | 5/19/2026 | 5/22/2026 3:59:47 PM EST |
| 35.00 | 15.90 | 18.40 | 17.15 | 22.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.31 | -0.93 | 0.02 | -0.02 | 3/26/2026 | 5/22/2026 3:59:47 PM EST |
| 40.00 | 20.70 | 23.30 | 22.00 | 26.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.50 | -0.96 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:47 PM EST |
| 45.00 | 25.80 | 28.20 | 27.00 | % | 0.60 | 0 | 0 | 2.64 | -0.98 | 0.01 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 50.00 | 30.60 | 34.50 | 32.55 | % | 0.65 | 0 | 0 | 3.73 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 55.00 | 35.40 | 39.50 | 37.45 | % | 0.68 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 60.00 | 40.40 | 44.40 | 42.40 | % | 0.71 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 65.00 | 45.40 | 49.40 | 47.40 | % | 0.73 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 70.00 | 50.40 | 54.20 | 52.30 | % | 0.75 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 75.00 | 55.40 | 59.20 | 57.30 | % | 0.76 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 80.00 | 60.40 | 64.50 | 62.45 | % | 0.78 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 85.00 | 65.40 | 69.40 | 67.40 | % | 0.79 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST |