Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $4.84 as of 11/26/2025 8:49:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 4.20 | 3.80 | 3.70 | +0.65 | +21.32% | 3.80 | 20 | 47 | 5.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 2.00 | 2.50 | 2.90 | 2.70 | 2.70 | -0.02 | -0.74% | 1.35 | 10 | 110 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 3.00 | 1.80 | 1.95 | 1.88 | 1.90 | +0.30 | +18.75% | 0.63 | 20 | 1,823 | 1.21 | 0.92 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.09 | +8.92% | 0.28 | 78 | 5,664 | 1.00 | 0.74 | 0.18 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.05 | +9.10% | 0.12 | 276 | 44,901 | 0.99 | 0.50 | 0.24 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 0.30 | 0.35 | 0.33 | 0.31 | +0.03 | +10.72% | 0.06 | 576 | 10,225 | 1.00 | 0.30 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 130 | 22,284 | 1.02 | 0.20 | 0.16 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.02 | 106 | 24,716 | 1.10 | 0.13 | 0.11 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 22 | 10,138 | 1.18 | 0.09 | 0.08 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 159 | 37,188 | 1.24 | 0.07 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 34 | 7,377 | 1.36 | 0.05 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 6,353 | 1.46 | 0.03 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,767 | 1.79 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19,477 | 1.72 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 3,188 | 1.59 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,700 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 2,207 | 1.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 20 | 751 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 218 | 2.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 470 | 1.08 | -0.08 | 0.09 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 4.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.07 | -21.88% | 0.07 | 24 | 4,349 | 0.88 | -0.26 | 0.18 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.20 | -22.23% | 0.16 | 5 | 5,277 | 0.89 | -0.50 | 0.24 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 6.00 | 1.40 | 1.75 | 1.58 | 1.66 | +0.01 | +0.61% | 0.26 | 9 | 3,156 | 1.01 | -0.70 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 7.00 | 2.30 | 2.70 | 2.50 | 2.60 | 0.00 | 0.00% | 0.36 | 0 | 1,070 | 1.14 | -0.80 | 0.16 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 8.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.54 | -14.44% | 0.41 | 1 | 700 | 0.91 | -0.87 | 0.11 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 9.00 | 4.10 | 4.60 | 4.35 | 4.80 | 0.00 | 0.00% | 0.48 | 0 | 250 | 1.84 | -0.91 | 0.08 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 5.10 | 5.60 | 5.35 | 5.95 | 0.00 | 0.00% | 0.53 | 0 | 1,632 | 2.00 | -0.93 | 0.06 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 11.00 | 6.10 | 6.60 | 6.35 | 6.80 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.15 | -0.95 | 0.05 | 0.00 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 12.00 | 7.00 | 7.60 | 7.30 | 5.60 | 0.00 | 0.00% | 0.61 | 0 | 32 | 2.27 | -0.97 | 0.03 | 0.00 | 10/10/2025 | 11/26/2025 3:59:52 PM EST |
| 13.00 | 8.00 | 8.50 | 8.25 | 6.00 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.21 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 11/26/2025 3:59:52 PM EST |
| 14.00 | 9.00 | 9.60 | 9.30 | 6.70 | 0.00 | 0.00% | 0.66 | 0 | 30 | 2.49 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 10.00 | 10.50 | 10.25 | % | 0.68 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 16.00 | 10.90 | 11.70 | 11.30 | 9.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:52 PM EST |
| 17.00 | 11.20 | 13.10 | 12.15 | % | 0.71 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 18.00 | 12.60 | 13.90 | 13.25 | 11.10 | 0.00 | 0.00% | 0.74 | 0 | 24 | 3.33 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:52 PM EST |