Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.59 as of 12/26/2024 10:06:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.40 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 1.00 | 6.00 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 1.50 | 5.30 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 2.00 | 4.80 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 2.50 | 4.40 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 3.00 | 4.20 | 6.80 | 1.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 3:59:51 PM EST |
| 3.50 | 3.50 | 6.50 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 3:59:51 PM EST |
| 4.00 | 3.10 | 3.70 | 3.20 | +1.70 | +113.34% | 1 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 4.50 | 2.50 | 5.50 | 2.75 | +1.60 | +139.13% | 6 | 59 | 9.48 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 5.00 | 2.30 | 2.65 | 2.58 | +1.88 | +268.58% | 208 | 572 | 5.67 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 5.50 | 1.45 | 2.15 | 2.10 | +1.78 | +556.25% | 422 | 441 | 6.05 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 6.00 | 0.95 | 1.60 | 1.60 | +1.50 | +1,500.00% | 1,573 | 868 | 4.27 | 1.00 | 0.01 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 6.50 | 0.55 | 2.00 | 1.15 | +1.08 | +1,542.86% | 992 | 38 | 2.65 | 0.97 | 0.10 | -0.01 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | +0.57 | +1,900.00% | 7,123 | 2 | 2.15 | 0.85 | 0.38 | -0.05 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 7.50 | 0.20 | 0.30 | 0.30 | % | 6,343 | 0 | 1.26 | 0.58 | 0.61 | -0.13 | 12/26/2024 | 12/26/2024 3:59:51 PM EST | |
| 8.00 | 0.10 | 0.15 | 0.11 | +0.04 | +57.15% | 1,417 | 111 | 1.72 | 0.29 | 0.51 | -0.12 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 8.50 | 0.00 | 0.15 | 0.12 | % | 3 | 0 | 2.39 | 0.11 | 0.28 | -0.04 | 12/26/2024 | 12/26/2024 3:59:51 PM EST | |
| 9.00 | 0.00 | 0.10 | 0.07 | % | 103 | 0 | 3.08 | 0.03 | 0.10 | -0.01 | 12/26/2024 | 12/26/2024 3:59:51 PM EST | |
| 9.50 | 0.00 | 0.55 | % | 0 | 0 | 3.69 | 0.01 | 0.03 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 6 | 6.88 | 0.00 | 0.01 | 0.00 | 12/2/2024 | 12/26/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 1.00 | 0.01 | % | 60 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 1.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 1.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 2.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/26/2024 3:59:51 PM EST |
| 3.50 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 5.50 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 2 | 509 | 5.84 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | -0.28 | -84.85% | 229 | 10 | 4.08 | 0.00 | 0.01 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 6.50 | 0.00 | 0.20 | 0.05 | % | 250 | 0 | 2.44 | -0.03 | 0.10 | -0.01 | 12/26/2024 | 12/26/2024 3:59:51 PM EST | |
| 7.00 | 0.05 | 0.20 | 0.10 | -1.85 | -94.88% | 298 | 22 | 1.79 | -0.15 | 0.38 | -0.05 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 7.50 | 0.20 | 0.35 | 0.25 | % | 442 | 0 | 2.02 | -0.42 | 0.61 | -0.13 | 12/26/2024 | 12/26/2024 3:59:51 PM EST | |
| 8.00 | 0.45 | 1.05 | 0.55 | % | 30 | 0 | 3.53 | -0.71 | 0.51 | -0.12 | 12/26/2024 | 12/26/2024 3:59:51 PM EST | |
| 8.50 | 0.00 | 4.80 | 1.75 | -1.55 | -46.97% | 2 | 1 | 2.69 | -0.89 | 0.28 | -0.04 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 9.00 | 0.45 | 4.80 | % | 0 | 0 | 2.92 | -0.97 | 0.10 | -0.01 | 12/26/2024 3:59:51 PM EST | |||
| 9.50 | 0.80 | 5.00 | 1.90 | -2.40 | -55.82% | 2 | 4 | 4.52 | -0.99 | 0.03 | 0.00 | 12/26/2024 | 12/26/2024 3:59:51 PM EST |
| 10.00 | 1.20 | 5.00 | % | 0 | 0 | 5.13 | -1.00 | 0.01 | 0.00 | 12/26/2024 3:59:51 PM EST | |||
| 11.00 | 2.55 | 5.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 3:59:51 PM EST |