Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $29.50 as of 12/10/2025 7:08:07 AM 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 | 25.10 | 27.90 | 26.50 | 25.48 | 0.00 | 0.00% | 10.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 22.40 | 25.70 | 24.05 | % | 4.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 7.50 | 20.10 | 22.60 | 21.35 | 46.00 | 0.00 | 0.00% | 2.85 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 17.40 | 20.90 | 19.15 | 14.90 | 0.00 | 0.00% | 1.91 | 0 | 22 | 6.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:50 PM EST |
| 12.50 | 15.10 | 17.60 | 16.35 | 19.51 | 0.00 | 0.00% | 1.31 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 13.00 | 15.00 | 14.00 | 10.50 | 0.00 | 0.00% | 0.93 | 0 | 6 | 3.32 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 10.50 | 12.60 | 11.55 | 12.85 | 0.00 | 0.00% | 0.66 | 0 | 17 | 2.82 | 0.99 | 0.01 | -0.01 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 8.20 | 9.90 | 9.05 | 10.80 | 0.00 | 0.00% | 0.45 | 0 | 151 | 2.02 | 0.96 | 0.01 | -0.03 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 7.10 | 7.60 | 7.35 | 7.20 | 0.00 | 0.00% | 0.33 | 0 | 66 | 1.59 | 0.89 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 5.20 | 5.60 | 5.40 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 187 | 1.51 | 0.79 | 0.04 | -0.09 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 30.00 | 2.40 | 2.70 | 2.55 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 603 | 1.36 | 0.51 | 0.06 | -0.13 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 35.00 | 0.85 | 1.10 | 0.98 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 657 | 1.37 | 0.26 | 0.05 | -0.11 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.46 | 0.12 | 0.03 | -0.07 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.42 | 0.05 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 1.57 | 0.02 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.20 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 409 | 2.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 436 | 2.23 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 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 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 3.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.86 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.35 | -0.04 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.37 | -0.11 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 486 | 1.36 | -0.21 | 0.04 | -0.09 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 30.00 | 2.75 | 3.20 | 2.98 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 232 | 1.38 | -0.49 | 0.06 | -0.13 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 35.00 | 6.20 | 6.80 | 6.50 | 6.37 | 0.00 | 0.00% | 0.19 | 0 | 152 | 1.35 | -0.74 | 0.05 | -0.11 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 40.00 | 10.60 | 11.10 | 10.85 | 9.67 | 0.00 | 0.00% | 0.27 | 0 | 170 | 1.56 | -0.88 | 0.03 | -0.07 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 15.10 | 17.00 | 16.05 | 14.00 | 0.00 | 0.00% | 0.36 | 0 | 68 | 2.66 | -0.95 | 0.02 | -0.04 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 50.00 | 20.10 | 22.40 | 21.25 | 20.60 | 0.00 | 0.00% | 0.42 | 0 | 59 | 3.31 | -0.98 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 55.00 | 25.20 | 26.90 | 26.05 | 23.20 | 0.00 | 0.00% | 0.47 | 0 | 11 | 3.28 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 12/9/2025 3:59:50 PM EST |
| 60.00 | 29.50 | 31.90 | 30.70 | 30.80 | 0.00 | 0.00% | 0.51 | 0 | 27 | 3.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 65.00 | 34.90 | 37.00 | 35.95 | 29.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/9/2025 3:59:50 PM EST |
| 70.00 | 39.80 | 42.00 | 40.90 | 40.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 75.00 | 44.90 | 46.90 | 45.90 | % | 0.61 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 80.00 | 49.80 | 52.00 | 50.90 | % | 0.64 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 85.00 | 54.90 | 57.00 | 55.95 | 46.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:50 PM EST |