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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.60 | 6.80 | 6.70 | 5.07 | 0.00 | 0.00% | 13.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 1.00 | 6.10 | 6.30 | 6.20 | 4.05 | 0.00 | 0.00% | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 1.50 | 5.50 | 6.40 | 5.95 | % | 3.97 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.00 | 5.00 | 5.70 | 5.35 | 3.85 | 0.00 | 0.00% | 2.67 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 2.50 | 4.50 | 5.30 | 4.90 | 4.39 | 0.00 | 0.00% | 1.96 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 3.00 | 4.10 | 4.30 | 4.20 | 4.00 | 0.00 | 0.00% | 1.40 | 0 | 6 | 4.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 3.50 | 3.30 | 3.70 | 3.50 | % | 1.00 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 3.10 | 3.20 | 3.15 | 3.10 | +0.25 | +8.78% | 0.79 | 15 | 725 | 3.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 4.50 | 2.55 | 2.80 | 2.68 | 1.51 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 5.00 | 2.10 | 2.20 | 2.15 | 2.05 | +0.10 | +5.13% | 0.43 | 79 | 5,566 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 5.50 | 1.50 | 1.70 | 1.60 | 1.65 | +0.20 | +13.80% | 0.29 | 5 | 1,592 | 1.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 6.00 | 0.65 | 1.25 | 0.95 | 1.15 | +0.14 | +13.87% | 0.16 | 257 | 7,992 | 1.20 | 0.93 | 0.18 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 6.50 | 0.70 | 0.80 | 0.75 | 0.65 | -0.01 | -1.52% | 0.12 | 33 | 816 | 1.00 | 0.77 | 0.33 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.06 | 776 | 4,724 | 1.04 | 0.55 | 0.47 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.03 | 251 | 356 | 0.96 | 0.32 | 0.43 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 1,584 | 2,959 | 0.98 | 0.18 | 0.31 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 110 | 215 | 1.19 | 0.03 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 7,944 | 1.58 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.48 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 2.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 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 | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 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 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 1,054 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.20 | % | 0.11 | 1 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 6 | 2,050 | 2.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 113 | 4.69 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.03 | 2 | 245 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 501 | 749 | 1.29 | -0.07 | 0.18 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 3 | 788 | 0.76 | -0.23 | 0.33 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.04 | 366 | 868 | 0.82 | -0.45 | 0.47 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.60 | -1.35 | -69.24% | 0.07 | 10 | 7 | 0.66 | -0.68 | 0.43 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.35 | -26.93% | 0.12 | 12 | 89 | 0.58 | -0.82 | 0.31 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 1.20 | 3.30 | 2.25 | 6.03 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.69 | -0.97 | 0.10 | -0.01 | 3/4/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 2.30 | 4.90 | 3.60 | 4.75 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.00 | -0.99 | 0.02 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 3.30 | 6.00 | 4.65 | % | 0.42 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.00 | 4.10 | 7.00 | 5.55 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 13.00 | 5.00 | 8.00 | 6.50 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 14.00 | 6.40 | 8.80 | 7.60 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |