Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.22 as of 9/15/2025 4:03:29 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 | 2.90 | 6.20 | 4.55 | % | 4.55 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 2.00 | 2.95 | 3.90 | 3.43 | % | 1.72 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 3.00 | 1.95 | 4.20 | 3.08 | % | 1.03 | 0 | 0 | 2.44 | 1.00 | 0.02 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 1.50 | 0.75 | % | 0.19 | 0 | 0 | 1.36 | 0.83 | 0.20 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 5.00 | 0.50 | 0.65 | 0.58 | 0.52 | -0.05 | -8.78% | 0.12 | 70 | 4 | 0.78 | 0.55 | 0.29 | -0.01 | 9/15/2025 | 9/15/2025 2:59:03 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.89 | 0.30 | 0.25 | 0.00 | 9/12/2025 | 9/15/2025 2:59:03 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.16 | 0.16 | 0.00 | 9/12/2025 | 9/15/2025 2:59:03 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.13 | 0.06 | 0.08 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.04 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.52 | 0.01 | 0.02 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.68 | 0.00 | 0.01 | 0.00 | 9/15/2025 2:59:03 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 6.17 | 0.00 | 0.02 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.99 | -0.17 | 0.20 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.78 | -0.45 | 0.29 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 6.00 | 0.00 | 2.95 | 1.48 | % | 0.25 | 0 | 0 | 1.83 | -0.70 | 0.25 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 7.00 | 0.10 | 4.10 | 2.10 | % | 0.30 | 0 | 0 | 3.85 | -0.84 | 0.16 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 8.00 | 0.95 | 5.10 | 3.03 | % | 0.38 | 0 | 0 | 3.80 | -0.94 | 0.08 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 9.00 | 1.95 | 6.10 | 4.03 | % | 0.45 | 0 | 0 | 4.32 | -0.98 | 0.04 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 10.00 | 2.95 | 7.00 | 4.98 | % | 0.50 | 0 | 0 | 4.35 | -0.99 | 0.02 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 11.00 | 5.10 | 8.00 | 6.55 | % | 0.60 | 0 | 0 | 4.51 | -1.00 | 0.01 | 0.00 | 9/15/2025 2:59:03 PM EST |