Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.36 as of 8/29/2025 9:02:53 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 | 4.20 | 4.90 | 4.55 | % | 4.55 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 3.10 | 4.10 | 3.60 | % | 1.80 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 2.20 | 2.80 | 2.50 | % | 0.83 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 1.25 | 1.70 | 1.48 | % | 0.37 | 0 | 0 | 1.74 | 0.93 | 0.14 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.55 | 0.65 | 0.60 | 0.63 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.72 | 0.66 | 0.33 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.05 | -16.67% | 0.02 | 9 | 327 | 0.83 | 0.32 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.12 | 0.17 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | 0.03 | 0.06 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 3.55 | 0.01 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.56 | -0.07 | 0.14 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.06 | 16 | 23 | 0.78 | -0.34 | 0.33 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.01 | -1.05% | 0.15 | 5 | 3 | 0.79 | -0.68 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.30 | 3.70 | 2.00 | 1.65 | % | 0.29 | 10 | 0 | 4.56 | -0.88 | 0.17 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 8.00 | 0.60 | 4.60 | 2.60 | % | 0.33 | 0 | 0 | 4.54 | -0.97 | 0.06 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 2.80 | 5.80 | 4.30 | % | 0.48 | 0 | 0 | 5.18 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 3.80 | 6.80 | 5.30 | % | 0.53 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 11.00 | 4.90 | 7.50 | 6.20 | % | 0.56 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |