Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.59 as of 10/20/2025 8:32:25 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 | 5.90 | 8.70 | 7.30 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 1.50 | 5.30 | 8.20 | 6.75 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 2.00 | 4.80 | 6.10 | 5.45 | 3.80 | 0.00 | 0.00% | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 12:09:00 PM EST |
| 2.50 | 4.40 | 5.80 | 5.10 | % | 2.04 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 3.00 | 3.80 | 5.10 | 4.45 | 4.13 | 0.00 | 0.00% | 1.48 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 12:09:00 PM EST |
| 3.50 | 3.30 | 4.40 | 3.85 | % | 1.10 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 4.00 | 3.50 | 4.20 | 3.85 | 3.74 | 0.00 | 0.00% | 0.96 | 0 | 22 | 5.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 12:09:00 PM EST |
| 4.50 | 2.40 | 3.60 | 3.00 | 4.30 | 0.00 | 0.00% | 0.67 | 0 | 3 | 6.27 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 12:09:00 PM EST |
| 5.00 | 2.00 | 3.40 | 2.70 | 2.57 | 0.00 | 0.00% | 0.54 | 0 | 52 | 2.59 | 0.98 | 0.04 | 0.00 | 10/16/2025 | 10/20/2025 12:09:00 PM EST |
| 5.50 | 0.70 | 2.80 | 1.75 | % | 0.32 | 0 | 0 | 2.16 | 0.94 | 0.08 | -0.01 | 10/20/2025 12:09:00 PM EST | |||
| 6.00 | 1.55 | 1.90 | 1.73 | 1.90 | +0.35 | +22.59% | 0.29 | 10 | 655 | 2.04 | 0.87 | 0.12 | -0.01 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 6.50 | 0.45 | 1.65 | 1.05 | 1.20 | +0.18 | +17.65% | 0.16 | 3 | 25 | 1.86 | 0.77 | 0.17 | -0.02 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | 1.18 | +0.41 | +53.25% | 0.16 | 290 | 4,112 | 1.57 | 0.66 | 0.19 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 7.50 | 0.60 | 1.00 | 0.80 | 0.94 | +0.34 | +56.67% | 0.11 | 271 | 396 | 1.62 | 0.56 | 0.20 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.65 | +0.20 | +44.45% | 0.09 | 842 | 4,665 | 1.58 | 0.47 | 0.19 | -0.04 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 8.50 | 0.55 | 0.65 | 0.60 | 0.61 | +0.26 | +74.29% | 0.07 | 2,232 | 6,509 | 1.70 | 0.39 | 0.18 | -0.04 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.24 | +96.00% | 0.06 | 11,382 | 5,385 | 1.77 | 0.33 | 0.16 | -0.04 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 9.50 | 0.35 | 0.45 | 0.40 | 0.38 | +0.13 | +52.00% | 0.04 | 4,770 | 4,940 | 1.72 | 0.27 | 0.14 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.10 | +50.00% | 0.03 | 5,395 | 27,314 | 1.86 | 0.23 | 0.13 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 10.50 | 0.15 | 0.35 | 0.25 | 0.15 | -0.05 | -25.00% | 0.02 | 1 | 34 | 1.80 | 0.19 | 0.11 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 11.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.13 | +108.34% | 0.02 | 422 | 7,179 | 1.92 | 0.16 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 545 | 5,076 | 2.02 | 0.11 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.00 | 0.09 | 0.06 | -0.02 | 10/17/2025 | 10/20/2025 12:09:00 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.08 | +160.00% | 0.01 | 258 | 3,397 | 2.25 | 0.07 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 14.00 | 0.05 | 0.65 | 0.35 | 0.14 | -0.13 | -48.15% | 0.02 | 8 | 316 | 2.31 | 0.05 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 14 | 723 | 2.40 | 0.03 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 68 | 296 | 2.44 | 0.02 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.98 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 12:09:00 PM EST |
| 17.50 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 12:09:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 50 | 4.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:09:00 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 | 1.60 | 0.80 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 1.50 | 0.00 | 1.60 | 0.80 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 12:09:00 PM EST |
| 2.50 | 0.00 | 1.60 | 0.80 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 50 | 7.34 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/20/2025 12:09:00 PM EST |
| 3.50 | 0.00 | 0.60 | 0.30 | % | 0.09 | 0 | 0 | 9.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 4.00 | 0.00 | 1.65 | 0.83 | % | 0.21 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 4.50 | 0.00 | 1.70 | 0.85 | % | 0.19 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 15 | 570 | 1.59 | -0.02 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 70 | 4 | 1.55 | -0.06 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.09 | -0.11 | -55.00% | 0.03 | 48 | 784 | 1.38 | -0.13 | 0.12 | -0.01 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 6.50 | 0.15 | 1.00 | 0.58 | 0.31 | -0.14 | -31.12% | 0.09 | 43 | 56 | 1.38 | -0.23 | 0.17 | -0.02 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.09 | -14.07% | 0.08 | 160 | 514 | 1.47 | -0.34 | 0.19 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 7.50 | 0.30 | 0.90 | 0.60 | 0.79 | -0.18 | -18.56% | 0.08 | 94 | 186 | 1.52 | -0.44 | 0.20 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 8.00 | 0.90 | 1.50 | 1.20 | 1.02 | -0.30 | -22.73% | 0.15 | 43 | 1,143 | 1.48 | -0.53 | 0.19 | -0.04 | 10/20/2025 | 10/20/2025 12:09:00 PM EST |
| 8.50 | 1.10 | 2.10 | 1.60 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 1,017 | 1.98 | -0.61 | 0.18 | -0.04 | 10/17/2025 | 10/20/2025 12:09:00 PM EST |
| 9.00 | 1.60 | 2.25 | 1.93 | 1.95 | 0.00 | 0.00% | 0.21 | 0 | 125 | 1.66 | -0.67 | 0.16 | -0.04 | 10/16/2025 | 10/20/2025 12:09:00 PM EST |
| 9.50 | 1.95 | 2.75 | 2.35 | % | 0.25 | 0 | 0 | 2.09 | -0.73 | 0.14 | -0.03 | 10/20/2025 12:09:00 PM EST | |||
| 10.00 | 2.70 | 2.95 | 2.83 | 2.74 | 0.00 | 0.00% | 0.28 | 0 | 107 | 1.56 | -0.77 | 0.13 | -0.03 | 10/16/2025 | 10/20/2025 12:09:00 PM EST |
| 10.50 | 2.80 | 3.60 | 3.20 | 3.57 | % | 0.30 | 10 | 0 | 0.00 | -0.81 | 0.11 | -0.03 | 10/20/2025 | 10/20/2025 12:09:00 PM EST | |
| 11.00 | 3.10 | 4.40 | 3.75 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.62 | -0.84 | 0.10 | -0.03 | 10/10/2025 | 10/20/2025 12:09:00 PM EST |
| 12.00 | 4.10 | 5.20 | 4.65 | % | 0.39 | 0 | 0 | 3.58 | -0.89 | 0.07 | -0.02 | 10/20/2025 12:09:00 PM EST | |||
| 12.50 | 4.60 | 5.20 | 4.90 | 4.90 | % | 0.39 | 12 | 0 | 0.00 | -0.91 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 12:09:00 PM EST | |
| 13.00 | 5.30 | 6.10 | 5.70 | % | 0.44 | 0 | 0 | 3.65 | -0.93 | 0.05 | -0.02 | 10/20/2025 12:09:00 PM EST | |||
| 14.00 | 5.90 | 7.30 | 6.60 | % | 0.47 | 0 | 0 | 4.34 | -0.95 | 0.04 | -0.01 | 10/20/2025 12:09:00 PM EST | |||
| 15.00 | 7.00 | 7.80 | 7.40 | % | 0.49 | 0 | 0 | 0.00 | -0.97 | 0.03 | -0.01 | 10/20/2025 12:09:00 PM EST | |||
| 16.00 | 7.90 | 8.80 | 8.35 | % | 0.52 | 0 | 0 | 5.59 | -0.98 | 0.02 | -0.01 | 10/20/2025 12:09:00 PM EST | |||
| 17.00 | 8.40 | 10.80 | 9.60 | % | 0.56 | 0 | 0 | 6.38 | -0.99 | 0.01 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 17.50 | 7.70 | 12.00 | 9.85 | % | 0.56 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST | |||
| 18.00 | 9.40 | 10.80 | 10.10 | % | 0.56 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 10/20/2025 12:09:00 PM EST |