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 | 4.90 | 6.80 | 5.85 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 3.00 | 3.90 | 6.00 | 4.95 | % | 1.65 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 2.95 | 4.90 | 3.93 | % | 0.98 | 0 | 0 | 5.50 | 0.93 | 0.09 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.25 | 4.20 | 2.23 | 2.10 | % | 0.45 | 4 | 0 | 4.31 | 0.79 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 6.00 | 0.80 | 3.50 | 2.15 | 1.35 | 0.00 | 0.00% | 0.36 | 9 | 13 | 3.70 | 0.66 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.75 | 1.80 | 1.28 | 0.90 | -0.10 | -10.00% | 0.18 | 12 | 24 | 1.56 | 0.54 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.74 | 0.45 | 0.10 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.47 | 0.36 | 0.09 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 2.25 | 1.13 | 0.40 | % | 0.11 | 3 | 0 | 3.31 | 0.30 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 11.00 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 3.43 | 0.24 | 0.08 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3.58 | 0.20 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.72 | 0.16 | 0.06 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.84 | 0.13 | 0.05 | -0.01 | 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 0.05 | 1.15 | 0.60 | % | 0.15 | 0 | 0 | 1.91 | -0.07 | 0.09 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.15 | 0.95 | 0.55 | % | 0.11 | 0 | 0 | 1.30 | -0.21 | 0.10 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 6.00 | 0.35 | 1.95 | 1.15 | 0.35 | % | 0.19 | 1 | 0 | 1.49 | -0.34 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 7.00 | 0.75 | 2.95 | 1.85 | 1.05 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.57 | -0.46 | 0.10 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 1.40 | 3.50 | 2.45 | % | 0.31 | 0 | 0 | 2.41 | -0.55 | 0.10 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 9.00 | 0.40 | 4.30 | 2.35 | % | 0.26 | 0 | 0 | 2.55 | -0.64 | 0.09 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 1.30 | 5.40 | 3.35 | % | 0.34 | 0 | 0 | 2.54 | -0.70 | 0.09 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 11.00 | 2.25 | 6.10 | 4.18 | % | 0.38 | 0 | 0 | 2.94 | -0.76 | 0.08 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 12.00 | 3.20 | 7.20 | 5.20 | % | 0.43 | 0 | 0 | 3.09 | -0.80 | 0.07 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 13.00 | 4.20 | 8.30 | 6.25 | % | 0.48 | 0 | 0 | 3.34 | -0.84 | 0.06 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 14.00 | 5.20 | 9.30 | 7.25 | % | 0.52 | 0 | 0 | 3.46 | -0.87 | 0.05 | -0.01 | 7/11/2025 3:59:58 PM EST |