Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $8.32 as of 10/16/2025 11:33:26 AM 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 | 6.80 | 7.90 | 7.35 | 7.33 | +0.03 | +0.42% | 7.35 | 6 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 1.50 | 6.30 | 7.40 | 6.85 | 6.87 | +0.02 | +0.30% | 4.57 | 6 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 2.00 | 5.90 | 6.70 | 6.30 | 6.70 | +0.15 | +2.29% | 3.15 | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 2.50 | 5.50 | 6.30 | 5.90 | 6.29 | +0.19 | +3.12% | 2.36 | 7 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 3.00 | 5.00 | 5.80 | 5.40 | 5.89 | +0.20 | +3.52% | 1.80 | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 3.50 | 4.50 | 4.80 | 4.65 | 4.95 | 0.00 | 0.00% | 1.33 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 4.00 | 4.00 | 4.30 | 4.15 | 4.00 | -0.80 | -16.67% | 1.04 | 1 | 1,031 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 4.50 | 3.50 | 4.40 | 3.95 | 3.07 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:50 AM EST |
| 5.00 | 3.00 | 3.40 | 3.20 | 3.40 | +0.20 | +6.25% | 0.64 | 16 | 302 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 5.50 | 2.50 | 3.00 | 2.75 | 3.69 | 0.00 | 0.00% | 0.50 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:50 AM EST |
| 6.00 | 2.05 | 2.30 | 2.18 | 2.28 | -0.12 | -5.00% | 0.36 | 5 | 15,836 | 4.40 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 6.50 | 1.50 | 2.25 | 1.88 | 2.17 | -0.69 | -24.13% | 0.29 | 5 | 4,212 | 8.19 | 0.99 | 0.03 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 7.00 | 1.10 | 1.40 | 1.25 | 1.12 | -0.36 | -24.33% | 0.18 | 43 | 11,471 | 3.10 | 0.95 | 0.13 | -0.02 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 7.50 | 0.55 | 0.95 | 0.75 | 0.70 | -0.22 | -23.92% | 0.10 | 60 | 4,180 | 3.16 | 0.82 | 0.31 | -0.08 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.16 | -29.10% | 0.05 | 525 | 11,463 | 1.70 | 0.61 | 0.45 | -0.14 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 8.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.19 | -47.50% | 0.03 | 851 | 7,296 | 1.98 | 0.39 | 0.44 | -0.15 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.13 | -56.53% | 0.01 | 1,840 | 10,702 | 2.03 | 0.22 | 0.32 | -0.12 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.09 | -64.29% | 0.01 | 555 | 4,140 | 2.23 | 0.11 | 0.21 | -0.05 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 609 | 13,943 | 2.71 | 0.05 | 0.11 | -0.02 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 235 | 1,763 | 2.88 | 0.02 | 0.05 | -0.01 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 50 | 2,959 | 3.88 | 0.01 | 0.02 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 2,565 | 3.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 3,279 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,889 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,464 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:50 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:58:50 AM 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 1.50 | 0.00 | 0.70 | 0.35 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:50 AM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:50 AM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:50 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:50 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 840 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:50 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 195 | 7.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:50 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 904 | 5.03 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.94 | -0.01 | 0.03 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 3,344 | 2.20 | -0.05 | 0.13 | -0.02 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 156 | 1,955 | 1.64 | -0.18 | 0.31 | -0.08 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.03 | 337 | 3,257 | 1.78 | -0.39 | 0.45 | -0.14 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.06 | 436 | 979 | 2.18 | -0.61 | 0.44 | -0.15 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 9.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.10 | +12.50% | 0.11 | 9 | 1,608 | 2.54 | -0.78 | 0.32 | -0.12 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 9.50 | 1.30 | 1.55 | 1.43 | 1.43 | +0.28 | +24.35% | 0.15 | 2 | 443 | 3.86 | -0.89 | 0.21 | -0.05 | 10/16/2025 | 10/16/2025 9:58:50 AM EST |
| 10.00 | 1.45 | 2.05 | 1.75 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 142 | 3.83 | -0.95 | 0.11 | -0.02 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 10.50 | 1.75 | 2.55 | 2.15 | 1.60 | 0.00 | 0.00% | 0.20 | 0 | 13 | 4.37 | -0.98 | 0.05 | -0.01 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 11.00 | 2.30 | 3.10 | 2.70 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 15 | 4.44 | -0.99 | 0.02 | 0.00 | 10/14/2025 | 10/16/2025 9:58:50 AM EST |
| 12.00 | 2.90 | 4.00 | 3.45 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 6 | 5.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:58:50 AM EST |
| 13.00 | 4.40 | 5.10 | 4.75 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 6.51 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 14.00 | 4.90 | 6.00 | 5.45 | 5.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 7.20 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 15.00 | 5.70 | 7.20 | 6.45 | 6.79 | 0.00 | 0.00% | 0.43 | 0 | 2 | 9.49 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:50 AM EST |
| 16.00 | 6.70 | 8.20 | 7.45 | 7.50 | 0.00 | 0.00% | 0.47 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 9:58:50 AM EST |
| 17.00 | 7.70 | 9.20 | 8.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:50 AM EST | |||
| 18.00 | 8.70 | 10.20 | 9.45 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:50 AM EST |