Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.22 as of 12/9/2025 7:28:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.80 | 7.00 | 6.40 | 6.15 | +0.51 | +9.05% | 12.80 | 44 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 1.00 | 5.40 | 6.50 | 5.95 | 5.70 | +0.49 | +9.41% | 5.95 | 49 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 2.00 | 4.00 | 5.10 | 4.55 | 4.20 | -0.02 | -0.48% | 2.27 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 2.50 | 3.50 | 4.50 | 4.00 | 3.75 | +0.02 | +0.54% | 1.60 | 2 | 16 | 8.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 3.00 | 3.00 | 4.10 | 3.55 | 3.03 | 0.00 | 0.00% | 1.18 | 0 | 8 | 8.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 3.50 | 3.10 | 3.50 | 3.30 | 1.82 | 0.00 | 0.00% | 0.94 | 0 | 3 | 5.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 4.00 | 2.45 | 2.95 | 2.70 | 2.79 | +0.66 | +30.99% | 0.68 | 2 | 43 | 4.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 4.50 | 2.25 | 3.00 | 2.63 | 1.64 | 0.00 | 0.00% | 0.58 | 0 | 68 | 7.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 5.00 | 1.80 | 1.95 | 1.88 | 1.80 | +0.55 | +44.00% | 0.38 | 111 | 271 | 2.71 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 5.50 | 1.30 | 1.50 | 1.40 | 1.40 | +0.60 | +75.00% | 0.25 | 206 | 846 | 2.48 | 0.98 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 6.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.45 | +100.00% | 0.15 | 1,790 | 1,844 | 1.78 | 0.90 | 0.23 | -0.03 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 6.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.30 | +120.00% | 0.08 | 1,212 | 1,283 | 1.05 | 0.74 | 0.44 | -0.04 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.20 | +222.23% | 0.04 | 1,615 | 1,495 | 1.23 | 0.49 | 0.52 | -0.05 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.02 | 333 | 821 | 1.29 | 0.27 | 0.39 | -0.04 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 1,119 | 284 | 1.70 | 0.13 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.11 | 0.05 | 0.12 | -0.01 | 12/9/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.06 | 0.02 | 0.05 | -0.01 | 12/5/2025 | 12/9/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.36 | 0.01 | 0.02 | 0.00 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.10 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.06 | 15 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.03 | +75.00% | 0.03 | 15 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.04 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 221 | 3.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 180 | 3.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 43 | 219 | 2.54 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 52 | 677 | 1.93 | -0.02 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 161 | 514 | 1.55 | -0.10 | 0.23 | -0.03 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 6.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.32 | -61.54% | 0.03 | 470 | 90 | 1.43 | -0.26 | 0.44 | -0.04 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.60 | -60.00% | 0.05 | 174 | 38 | 1.34 | -0.51 | 0.52 | -0.05 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 7.50 | 0.40 | 0.85 | 0.63 | 0.79 | -0.61 | -43.58% | 0.08 | 15 | 24 | 2.08 | -0.73 | 0.39 | -0.04 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 8.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.55 | -31.43% | 0.15 | 7 | 21 | 2.65 | -0.87 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 8.50 | 1.50 | 1.90 | 1.70 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 12 | 3.13 | -0.95 | 0.12 | -0.01 | 11/13/2025 | 12/9/2025 4:00:03 PM EST |
| 9.00 | 2.05 | 2.60 | 2.33 | % | 0.26 | 0 | 0 | 4.50 | -0.98 | 0.05 | -0.01 | 12/9/2025 4:00:03 PM EST | |||
| 9.50 | 2.50 | 2.90 | 2.70 | % | 0.28 | 0 | 0 | 3.95 | -0.99 | 0.02 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 10.00 | 2.65 | 3.40 | 3.03 | % | 0.30 | 0 | 0 | 4.30 | -1.00 | 0.01 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 10.50 | 3.10 | 3.90 | 3.50 | 5.76 | 0.00 | 0.00% | 0.33 | 0 | 10 | 4.62 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:03 PM EST |
| 11.00 | 4.00 | 4.40 | 4.20 | % | 0.38 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:03 PM EST | |||
| 11.50 | 4.50 | 4.90 | 4.70 | 7.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:03 PM EST |
| 12.00 | 5.00 | 5.40 | 5.20 | 6.61 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 4:00:03 PM EST |
| 12.50 | 5.00 | 6.00 | 5.50 | 5.82 | -0.75 | -11.42% | 0.44 | 42 | 40 | 6.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |
| 13.00 | 5.40 | 6.70 | 6.05 | 6.27 | -0.74 | -10.56% | 0.47 | 42 | 40 | 7.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:03 PM EST |