Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.17 as of 7/11/2025 8:49:09 PM 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 | 5.40 | 8.00 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.00 | 5.00 | 7.00 | 6.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 3.00 | 4.00 | 6.00 | 5.00 | % | 1.67 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 3.00 | 5.00 | 4.00 | % | 1.00 | 0 | 0 | 4.88 | 0.99 | 0.03 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.75 | 4.00 | 2.38 | 2.05 | 0.00 | 0.00% | 0.48 | 0 | 21 | 3.86 | 0.89 | 0.09 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 6.00 | 1.35 | 2.25 | 1.80 | 1.32 | -0.05 | -3.65% | 0.30 | 17 | 299 | 2.69 | 0.74 | 0.14 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.75 | 2.70 | 1.73 | 0.79 | +0.03 | +3.95% | 0.25 | 11 | 229 | 1.83 | 0.56 | 0.17 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.30 | +200.00% | 0.03 | 2 | 10 | 0.85 | 0.39 | 0.17 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.95 | 0.26 | 0.15 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 204 | 138 | 0.93 | 0.17 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.04 | +36.37% | 0.02 | 2 | 12 | 1.53 | 0.10 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.26 | 0.06 | 0.06 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 3.57 | 0.04 | 0.04 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.80 | 0.02 | 0.02 | 0.00 | 7/11/2025 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.20 | 1.10 | % | 0.37 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 71 | 1.56 | -0.01 | 0.03 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.04 | 5 | 0 | 0.89 | -0.11 | 0.09 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.46 | -0.39 | -45.89% | 0.07 | 12 | 25 | 0.95 | -0.26 | 0.14 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.75 | 0.95 | 0.85 | 1.00 | +0.14 | +16.28% | 0.12 | 5 | 1 | 0.90 | -0.44 | 0.17 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 1.35 | 1.60 | 1.48 | % | 0.18 | 0 | 0 | 0.88 | -0.61 | 0.17 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 9.00 | 2.05 | 4.30 | 3.18 | % | 0.35 | 0 | 0 | 3.18 | -0.74 | 0.15 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 2.60 | 5.20 | 3.90 | % | 0.39 | 0 | 0 | 2.06 | -0.83 | 0.11 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 11.00 | 2.20 | 6.10 | 4.15 | % | 0.38 | 0 | 0 | 3.39 | -0.90 | 0.08 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 12.00 | 3.10 | 7.10 | 5.10 | % | 0.42 | 0 | 0 | 3.56 | -0.94 | 0.06 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 13.00 | 5.20 | 8.10 | 6.65 | % | 0.51 | 0 | 0 | 3.72 | -0.96 | 0.04 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 14.00 | 6.20 | 9.10 | 7.65 | % | 0.55 | 0 | 0 | 3.86 | -0.98 | 0.02 | 0.00 | 7/11/2025 3:59:58 PM EST |