Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $3.78 as of 3/31/2025 10:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.00 | 2.10 | 4.90 | 3.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 1.50 | 1.55 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 2.00 | 1.70 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 2.50 | 1.20 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 3.00 | 0.75 | 0.95 | 1.77 | 0.00 | 0.00% | 0 | 18 | 2.51 | 0.94 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 3.50 | 0.30 | 0.40 | 0.30 | -0.20 | -40.00% | 2 | 17 | 1.27 | 0.72 | 0.60 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 4.00 | 0.10 | 0.15 | 0.12 | -0.06 | -33.34% | 35 | 1,209 | 1.38 | 0.34 | 0.78 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 4.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 422 | 1,286 | 1.82 | 0.16 | 0.42 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 259 | 2.09 | 0.08 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 578 | 4.00 | 0.01 | 0.05 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,125 | 3.00 | 0.01 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.25 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.77 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.25 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1 | 7.65 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 5.67 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 11 | 2.65 | -0.06 | 0.18 | -0.01 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 9 | 40 | 1.14 | -0.28 | 0.60 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 4.00 | 0.30 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 86 | 1.09 | -0.66 | 0.78 | -0.02 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 4.50 | 0.70 | 0.80 | 0.83 | +0.23 | +38.34% | 1 | 24 | 0.80 | -0.84 | 0.42 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 5.00 | 0.35 | 3.40 | 0.88 | 0.00 | 0.00% | 0 | 11 | 0.00 | -0.92 | 0.23 | -0.02 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 5.50 | 0.95 | 3.90 | 1.54 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.99 | 0.05 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 6.00 | 1.35 | 4.40 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.99 | 0.03 | 0.00 | 3/14/2025 | 3/31/2025 4:00:02 PM EST |
| 6.50 | 2.05 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 7.00 | 2.35 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 7.50 | 2.85 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.00 | 3.50 | 5.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 8.50 | 4.30 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 9.00 | 4.90 | 7.30 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:02 PM EST |
| 9.50 | 5.30 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |