Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $3.93 as of 11/20/2024 8:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.00 | 2.80 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 2.00 | 1.80 | 2.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.50 | 1.30 | 2.85 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 3.00 | 0.85 | 1.20 | 0.91 | -0.09 | -9.00% | 1 | 5 | 6.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.05 | 0.10 | 0.10 | -0.04 | -28.58% | 16 | 427 | 0.97 | 0.40 | 1.32 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 214 | 2.78 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 13 | 6.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 21 | 5.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.10 | 0.25 | 0.20 | +0.10 | +100.00% | 7 | 138 | 1.68 | -0.60 | 1.32 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.70 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 4 | 3.47 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 1.65 | 2.45 | % | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 2.65 | 3.50 | % | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 3.40 | 3.70 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 3.90 | 4.20 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 4.50 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |