Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $3.91 as of 3/28/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.00 | 2.60 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.50 | 1.80 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 1.85 | 3.20 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.50 | 1.35 | 1.85 | 1.59 | 0.00 | 0.00% | 0 | 10 | 3.08 | 0.99 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.80 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 2 | 8.28 | 0.88 | 0.25 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.50 | 1.20 | 0.97 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.70 | 0.38 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.25 | 0.35 | 0.25 | -0.20 | -44.45% | 3 | 92 | 0.86 | 0.47 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.28 | 0.38 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 71 | 34 | 0.95 | 0.16 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.05 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 20 | 2.70 | 0.07 | 0.15 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.26 | 0.04 | 0.09 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.10 | 0.01 | -0.09 | -90.00% | 1 | 2 | 1.50 | 0.02 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 3.80 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 7.23 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.50 | % | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 1.70 | % | 0 | 0 | 8.44 | -0.01 | 0.11 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 2.92 | -0.12 | 0.25 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.50 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.30 | 0.38 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 1 | 15 | 0.84 | -0.53 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.75 | 0.85 | 0.80 | +0.25 | +45.46% | 4 | 8 | 0.82 | -0.72 | 0.38 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.60 | 1.30 | % | 0 | 0 | 0.54 | -0.84 | 0.26 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.50 | 1.65 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.93 | 0.15 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 1.15 | 3.20 | 1.95 | 0.00 | 0.00% | 0 | 10 | 3.80 | -0.96 | 0.09 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 2.00 | 4.70 | % | 0 | 0 | 0.00 | -0.98 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 2.45 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 1 | 6.70 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 3.50 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST |