Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $8.82 as of 10/9/2025 8:52:33 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 | 7.70 | 7.90 | 7.80 | 7.40 | 0.00 | 0.00% | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 1.50 | 7.20 | 7.40 | 7.30 | % | 4.87 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 2.00 | 6.70 | 6.90 | 6.80 | 7.40 | +3.86 | +109.04% | 3.40 | 100 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 2.50 | 6.20 | 6.40 | 6.30 | % | 2.52 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 3.00 | 5.40 | 5.90 | 5.65 | 6.11 | +0.31 | +5.35% | 1.88 | 1 | 12 | 5.14 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 3.50 | 5.20 | 5.40 | 5.30 | 2.34 | 0.00 | 0.00% | 1.51 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:58 PM EST |
| 4.00 | 4.60 | 4.90 | 4.75 | 4.90 | -0.30 | -5.77% | 1.19 | 44 | 1,073 | 3.89 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 4.50 | 4.20 | 4.40 | 4.30 | 1.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:58 PM EST |
| 5.00 | 3.70 | 3.90 | 3.80 | 3.80 | -0.20 | -5.00% | 0.76 | 18 | 1,394 | 2.93 | 0.99 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 5.50 | 3.20 | 3.40 | 3.30 | 3.40 | +0.30 | +9.68% | 0.60 | 1 | 98 | 2.52 | 0.98 | 0.03 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 6.00 | 2.75 | 2.85 | 2.80 | 2.79 | -0.41 | -12.82% | 0.47 | 440 | 18,293 | 1.87 | 0.94 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 6.50 | 2.25 | 2.40 | 2.33 | 2.23 | -0.32 | -12.55% | 0.36 | 65 | 4,469 | 1.78 | 0.90 | 0.08 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 7.00 | 1.85 | 1.95 | 1.90 | 1.90 | -0.42 | -18.11% | 0.27 | 571 | 12,182 | 1.37 | 0.85 | 0.11 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 7.50 | 1.40 | 1.60 | 1.50 | 1.60 | -0.43 | -21.19% | 0.20 | 891 | 4,931 | 1.51 | 0.78 | 0.15 | -0.04 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 8.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.45 | -26.48% | 0.16 | 2,760 | 11,490 | 1.59 | 0.69 | 0.17 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 8.50 | 0.95 | 1.05 | 1.00 | 1.00 | -0.47 | -31.98% | 0.12 | 1,418 | 5,585 | 1.65 | 0.60 | 0.18 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.48 | -36.37% | 0.09 | 11,425 | 12,555 | 1.81 | 0.52 | 0.17 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 9.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.49 | -41.18% | 0.07 | 2,250 | 2,084 | 1.83 | 0.44 | 0.16 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.49 | -46.23% | 0.06 | 17,202 | 13,908 | 1.94 | 0.38 | 0.15 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 10.50 | 0.45 | 0.50 | 0.48 | 0.49 | -0.46 | -48.43% | 0.05 | 916 | 493 | 1.99 | 0.33 | 0.14 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.46 | -53.49% | 0.04 | 1,921 | 1,910 | 1.99 | 0.29 | 0.12 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.43 | -58.91% | 0.03 | 1,256 | 2,008 | 2.26 | 0.22 | 0.10 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.24 | -0.37 | -60.66% | 0.01 | 6,607 | 650 | 2.29 | 0.18 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 0.01 | 318 | 962 | 2.28 | 0.13 | 0.07 | -0.04 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.30 | -60.00% | 0.01 | 336 | 395 | 2.62 | 0.11 | 0.05 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.25 | -62.50% | 0.01 | 284 | 3,345 | 2.62 | 0.09 | 0.05 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 30 | 0 | 2.60 | 0.07 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.10 | % | 0.01 | 61 | 0 | 2.99 | 0.06 | 0.03 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 17 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 203 | 5.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.10 | +500.00% | 0.01 | 40 | 880 | 4.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 57 | 540 | 2.30 | -0.01 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.82 | -0.02 | 0.03 | -0.01 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.05 | -62.50% | 0.02 | 34 | 649 | 1.64 | -0.06 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 41 | 296 | 1.54 | -0.10 | 0.08 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 732 | 2,127 | 1.56 | -0.15 | 0.11 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.27 | -0.12 | -30.77% | 0.04 | 474 | 869 | 1.57 | -0.22 | 0.15 | -0.04 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.47 | -0.13 | -21.67% | 0.06 | 793 | 973 | 1.70 | -0.31 | 0.17 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 8.50 | 0.70 | 0.80 | 0.75 | 0.80 | -0.05 | -5.89% | 0.09 | 499 | 210 | 1.75 | -0.40 | 0.18 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.10 | -8.70% | 0.12 | 432 | 1,154 | 1.81 | -0.48 | 0.17 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 9.50 | 1.35 | 1.45 | 1.40 | 1.45 | -0.11 | -7.06% | 0.15 | 147 | 197 | 1.88 | -0.56 | 0.16 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 10.00 | 1.70 | 1.85 | 1.78 | 1.90 | -0.02 | -1.05% | 0.18 | 36 | 44 | 1.94 | -0.62 | 0.15 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 10.50 | 2.15 | 2.25 | 2.20 | 2.15 | % | 0.21 | 17 | 0 | 2.04 | -0.67 | 0.14 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 11.00 | 2.55 | 3.00 | 2.78 | 2.60 | -0.50 | -16.13% | 0.25 | 5 | 10 | 2.69 | -0.71 | 0.12 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 12.00 | 3.40 | 3.60 | 3.50 | 3.50 | -0.44 | -11.17% | 0.29 | 5 | 1 | 2.20 | -0.78 | 0.10 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 13.00 | 3.90 | 4.60 | 4.25 | % | 0.33 | 0 | 0 | 1.57 | -0.82 | 0.08 | -0.05 | 10/9/2025 3:59:58 PM EST | |||
| 14.00 | 5.30 | 5.50 | 5.40 | % | 0.39 | 0 | 0 | 2.44 | -0.87 | 0.07 | -0.04 | 10/9/2025 3:59:58 PM EST | |||
| 15.00 | 6.30 | 6.50 | 6.40 | % | 0.43 | 0 | 0 | 2.71 | -0.89 | 0.05 | -0.03 | 10/9/2025 3:59:58 PM EST | |||
| 16.00 | 7.00 | 7.50 | 7.25 | 7.50 | % | 0.45 | 20 | 0 | 3.25 | -0.91 | 0.05 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 17.00 | 8.10 | 10.10 | 9.10 | % | 0.54 | 0 | 0 | 5.26 | -0.93 | 0.04 | -0.03 | 10/9/2025 3:59:58 PM EST | |||
| 18.00 | 8.70 | 9.90 | 9.30 | % | 0.52 | 0 | 0 | 4.27 | -0.94 | 0.03 | -0.03 | 10/9/2025 3:59:58 PM EST |