Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.02 as of 12/26/2025 11:52:45 AM 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 | 5.30 | 6.40 | 5.85 | % | 5.85 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 2.00 | 4.30 | 5.20 | 4.75 | % | 2.38 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 3.50 | 4.20 | 3.85 | % | 1.28 | 0 | 0 | 2.39 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 2.55 | 3.20 | 2.88 | % | 0.72 | 0 | 0 | 1.71 | 0.94 | 0.05 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.35 | +21.22% | 0.41 | 2 | 7 | 0.89 | 0.84 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 6.00 | 1.20 | 1.45 | 1.33 | 1.27 | -0.12 | -8.64% | 0.22 | 8 | 73 | 0.88 | 0.70 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.17 | -17.53% | 0.11 | 70 | 329 | 0.84 | 0.53 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.05 | -9.10% | 0.07 | 77 | 1,049 | 0.91 | 0.38 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.03 | -7.90% | 0.04 | 13 | 232 | 0.92 | 0.27 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.04 | -16.00% | 0.02 | 4 | 260 | 0.94 | 0.19 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.01 | 10 | 18 | 0.95 | 0.14 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 15 | 61 | 1.04 | 0.10 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.08 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.04 | 0.03 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 3 | 0 | 1.44 | 0.03 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 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 | 2.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | % | 0.03 | 0 | 0 | 1.04 | -0.06 | 0.05 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.03 | +14.29% | 0.04 | 31 | 148 | 0.87 | -0.16 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.09 | 179 | 28 | 0.90 | -0.30 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 1.00 | 1.05 | 1.03 | 1.00 | -0.07 | -6.55% | 0.15 | 103 | 117 | 0.86 | -0.47 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 1.55 | 1.85 | 1.70 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 1,091 | 0.86 | -0.62 | 0.16 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 9.00 | 2.30 | 2.80 | 2.55 | 2.05 | 0.00 | 0.00% | 0.28 | 0 | 258 | 0.90 | -0.73 | 0.14 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 10.00 | 3.10 | 3.70 | 3.40 | % | 0.34 | 0 | 0 | 1.28 | -0.81 | 0.11 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 11.00 | 4.00 | 4.70 | 4.35 | % | 0.40 | 0 | 0 | 1.44 | -0.86 | 0.09 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 12.00 | 5.00 | 5.70 | 5.35 | % | 0.45 | 0 | 0 | 1.57 | -0.90 | 0.07 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 13.00 | 5.90 | 6.60 | 6.25 | % | 0.48 | 0 | 0 | 1.57 | -0.92 | 0.05 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 6.90 | 7.60 | 7.25 | % | 0.52 | 0 | 0 | 1.68 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 7.90 | 8.60 | 8.25 | % | 0.55 | 0 | 0 | 1.78 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:58 PM EST |