Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $4.88 as of 11/28/2025 4:07:25 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 | 4.30 | 5.00 | 4.65 | 3.83 | 0.00 | 0.00% | 9.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:02 PM EST |
| 1.00 | 3.80 | 4.30 | 4.05 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 2.00 | 2.85 | 3.50 | 3.18 | 5.01 | 0.00 | 0.00% | 1.59 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:02 PM EST |
| 2.50 | 2.35 | 2.80 | 2.58 | 2.15 | 0.00 | 0.00% | 1.03 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 3.00 | 1.85 | 2.30 | 2.08 | 1.48 | 0.00 | 0.00% | 0.69 | 0 | 5 | 4.84 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 3.50 | 1.35 | 1.75 | 1.55 | 0.96 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.52 | 1.00 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 4.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.18 | +20.69% | 0.25 | 11 | 256 | 1.86 | 0.96 | 0.13 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 4.50 | 0.50 | 0.60 | 0.55 | 0.53 | +0.08 | +17.78% | 0.12 | 42 | 185 | 0.87 | 0.81 | 0.45 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.05 | 278 | 1,193 | 0.84 | 0.51 | 0.68 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 216 | 514 | 0.87 | 0.24 | 0.49 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.01 | 1 | 129 | 1.14 | 0.09 | 0.24 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.78 | 0.02 | 0.08 | 0.00 | 11/20/2025 | 11/28/2025 1:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 1.73 | 0.01 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 17 | 102 | 2.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 39 | 2.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 3.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:02 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:02 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:02 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 357 | 5.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 1:00:02 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:02 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST | |
| 2.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.12 | 0 | 1 | 8.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:02 PM EST |
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.36 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 144 | 1.34 | -0.04 | 0.13 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.02 | 73 | 72 | 0.92 | -0.19 | 0.45 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.19 | -42.23% | 0.05 | 31 | 396 | 0.86 | -0.49 | 0.68 | -0.02 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 5.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.38 | -38.78% | 0.11 | 25 | 282 | 0.96 | -0.76 | 0.49 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 6.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.33 | -23.92% | 0.18 | 12 | 522 | 1.06 | -0.91 | 0.24 | -0.01 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 6.50 | 1.45 | 1.70 | 1.58 | 1.60 | -0.24 | -13.05% | 0.24 | 1 | 85 | 2.15 | -0.98 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 7.00 | 1.95 | 2.15 | 2.05 | 2.05 | -0.26 | -11.26% | 0.29 | 1 | 47 | 2.22 | -0.99 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 7.50 | 2.45 | 2.70 | 2.58 | 2.57 | -0.38 | -12.89% | 0.34 | 2 | 23 | 2.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 8.00 | 2.95 | 3.70 | 3.33 | 3.30 | 0.00 | 0.00% | 0.42 | 0 | 9 | 5.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 8.50 | 3.40 | 4.20 | 3.80 | 3.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.47 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:02 PM EST |
| 9.00 | 3.90 | 4.70 | 4.30 | 4.45 | 0.00 | 0.00% | 0.48 | 0 | 51 | 5.72 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:02 PM EST |
| 9.50 | 4.40 | 5.20 | 4.80 | % | 0.51 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 10.00 | 4.90 | 5.70 | 5.30 | % | 0.53 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 10.50 | 5.40 | 6.20 | 5.80 | 6.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:02 PM EST |
| 11.00 | 5.90 | 6.20 | 6.05 | % | 0.55 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 11.50 | 6.40 | 6.70 | 6.55 | 6.79 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 12.00 | 6.90 | 7.20 | 7.05 | 7.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:02 PM EST |
| 12.50 | 7.40 | 7.70 | 7.55 | % | 0.60 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 13.00 | 7.90 | 8.20 | 8.05 | 7.71 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:02 PM EST |
| 13.50 | 8.40 | 8.70 | 8.55 | % | 0.63 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 14.00 | 8.90 | 9.20 | 9.05 | % | 0.65 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 15.00 | 9.90 | 10.20 | 10.05 | % | 0.67 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST |