Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $4.38 as of 5/27/2025 2:18:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 4.30 | 4.10 | % | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 1.00 | 3.50 | 3.80 | 3.65 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 1.50 | 3.00 | 3.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 2.50 | 2.65 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.50 | 2.00 | 2.20 | 2.44 | 0.00 | 0.00% | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 3.00 | 1.50 | 1.70 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.50 | 1.00 | 1.15 | 1.22 | +0.24 | +24.49% | 3 | 21 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 4.00 | 0.50 | 0.65 | 0.75 | +0.35 | +87.50% | 7 | 38 | 1.75 | 0.97 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 4.50 | 0.10 | 0.20 | 0.10 | -0.08 | -44.45% | 25 | 31 | 0.81 | 0.60 | 1.19 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 13 | 18 | 1.10 | 0.11 | 0.58 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 4.85 | 0.01 | 0.04 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 30 | 4.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:57 PM EST |
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 1 | 6.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 80 | 5.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.94 | -0.03 | 0.20 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 4.50 | 0.00 | 0.15 | 0.15 | -0.10 | -40.00% | 1 | 11 | 1.10 | -0.40 | 1.19 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 0.40 | 0.50 | 0.35 | -0.25 | -41.67% | 1 | 1 | 0.63 | -0.89 | 0.58 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.50 | 0.00 | 1.05 | % | 0 | 0 | 2.38 | -0.99 | 0.04 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 1.30 | 1.50 | 1.78 | 0.00 | 0.00% | 0 | 20 | 2.52 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:57 PM EST |
| 6.50 | 1.80 | 2.00 | 2.25 | 0.00 | 0.00% | 0 | 20 | 3.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:57 PM EST |
| 7.00 | 2.30 | 2.50 | 2.70 | 0.00 | 0.00% | 0 | 12 | 3.42 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 2.70 | 3.00 | 3.19 | 0.00 | 0.00% | 0 | 12 | 4.84 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:57 PM EST |
| 8.00 | 3.30 | 3.60 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 8.50 | 3.80 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |