Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.45 as of 6/27/2025 3:41:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 1.00 | 3.40 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 1.50 | 3.60 | 5.00 | 4.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 2.00 | 3.10 | 4.30 | 3.92 | 0.00 | 0.00% | 0 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 2.50 | 2.60 | 4.70 | 3.41 | % | 1 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:51 PM EST | |
| 3.00 | 2.10 | 3.60 | % | 0 | 0 | 5.29 | 1.00 | 0.01 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 3.50 | 1.45 | 3.70 | % | 0 | 0 | 6.00 | 0.96 | 0.07 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 4.00 | 1.10 | 1.95 | 1.08 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.89 | 0.16 | 0.00 | 6/25/2025 | 6/27/2025 3:59:51 PM EST |
| 4.50 | 0.75 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.76 | 0.25 | -0.01 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 5.00 | 0.40 | 0.85 | 0.60 | -0.10 | -14.29% | 25 | 159 | 0.91 | 0.61 | 0.31 | -0.01 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.40 | 0.30 | -0.06 | -16.67% | 20 | 7 | 1.05 | 0.45 | 0.32 | -0.01 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 24 | 1 | 0.58 | 0.31 | 0.29 | -0.01 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.15 | 0.15 | +0.01 | +7.15% | 12 | 12 | 0.81 | 0.20 | 0.23 | 0.00 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 206 | 0.97 | 0.13 | 0.17 | 0.00 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 1.76 | 0.08 | 0.12 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.10 | 0.05 | % | 500 | 0 | 4.47 | 0.04 | 0.08 | 0.00 | 6/27/2025 | 6/27/2025 3:59:51 PM EST | |
| 8.50 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.02 | 0.05 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.86 | 0.01 | 0.03 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.01 | 0.02 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.01 | 0.00 | 6/27/2025 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 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 8.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 1 | 5.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.40 | 0.12 | % | 1 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:51 PM EST | |
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 4.54 | 0.00 | 0.01 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.98 | -0.04 | 0.07 | 0.00 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 1.45 | -0.11 | 0.16 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 4.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 6 | 2 | 0.78 | -0.24 | 0.25 | -0.01 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 1.70 | 0.47 | 0.00 | 0.00% | 0 | 10 | 2.96 | -0.39 | 0.31 | -0.01 | 6/25/2025 | 6/27/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.21 | -0.55 | 0.32 | -0.01 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 3.10 | 1.19 | 0.00 | 0.00% | 0 | 0 | 4.35 | -0.69 | 0.29 | -0.01 | 6/25/2025 | 6/27/2025 3:59:51 PM EST |
| 6.50 | 0.40 | 1.85 | 1.68 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.80 | 0.23 | 0.00 | 6/25/2025 | 6/27/2025 3:59:51 PM EST |
| 7.00 | 1.10 | 4.10 | % | 0 | 0 | 4.53 | -0.87 | 0.17 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 7.50 | 1.60 | 4.60 | % | 0 | 0 | 4.68 | -0.92 | 0.12 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 8.00 | 2.05 | 5.10 | % | 0 | 0 | 4.82 | -0.96 | 0.08 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 8.50 | 2.55 | 5.60 | % | 0 | 0 | 4.95 | -0.98 | 0.05 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 9.00 | 3.20 | 6.10 | % | 0 | 0 | 5.06 | -0.99 | 0.03 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 9.50 | 3.60 | 6.20 | % | 0 | 0 | 4.51 | -0.99 | 0.02 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 10.00 | 4.20 | 7.10 | % | 0 | 0 | 5.28 | -1.00 | 0.01 | 0.00 | 6/27/2025 3:59:51 PM EST |