Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.40 as of 8/1/2025 8:43:04 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 | 3.20 | 5.60 | 4.40 | 5.51 | 0.00 | 0.00% | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 2.00 | 3.20 | 3.60 | 3.40 | % | 1.70 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 3.00 | 2.15 | 2.80 | 2.48 | % | 0.83 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 4.00 | 1.20 | 1.70 | 1.45 | 1.72 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.31 | 0.89 | 0.17 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 5.00 | 0.65 | 1.60 | 1.13 | 0.63 | -0.37 | -37.00% | 0.23 | 5 | 22 | 1.25 | 0.65 | 0.26 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.06 | 111 | 17,971 | 0.72 | 0.39 | 0.25 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.08 | -34.79% | 0.03 | 42 | 1,635 | 0.76 | 0.21 | 0.18 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.01 | 70 | 567 | 0.86 | 0.11 | 0.11 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.06 | 0.04 | 0.05 | 0.00 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.21 | 0.02 | 0.03 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.47 | 0.01 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.60 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 8/1/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 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 | 0.55 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.03 | 9 | 52 | 0.96 | -0.11 | 0.17 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.13 | +35.14% | 0.09 | 10 | 36 | 0.80 | -0.35 | 0.26 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 6.00 | 0.90 | 1.70 | 1.30 | 0.94 | 0.00 | 0.00% | 0.22 | 0 | 83 | 1.11 | -0.61 | 0.25 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 7.00 | 1.80 | 2.50 | 2.15 | 1.34 | 0.00 | 0.00% | 0.31 | 0 | 40 | 1.39 | -0.79 | 0.18 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 8.00 | 2.05 | 5.00 | 3.53 | % | 0.44 | 0 | 0 | 3.96 | -0.89 | 0.11 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 9.00 | 3.20 | 6.00 | 4.60 | % | 0.51 | 0 | 0 | 4.17 | -0.96 | 0.05 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 10.00 | 4.60 | 6.90 | 5.75 | % | 0.57 | 0 | 0 | 4.22 | -0.98 | 0.03 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 11.00 | 5.00 | 7.90 | 6.45 | % | 0.59 | 0 | 0 | 4.37 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 12.00 | 5.90 | 8.90 | 7.40 | % | 0.62 | 0 | 0 | 4.51 | -1.00 | 0.01 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 13.00 | 7.10 | 9.90 | 8.50 | % | 0.65 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 14.00 | 8.50 | 10.90 | 9.70 | % | 0.69 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 15.00 | 8.10 | 11.90 | 10.00 | % | 0.67 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |