Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $3.91 as of 3/28/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.00 | 2.60 | 5.00 | 3.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 1.50 | 2.15 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 1.85 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 3 | 8.42 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 1.35 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.80 | 1.55 | 1.77 | +0.77 | +77.00% | 8 | 10 | 6.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.40 | 1.00 | 0.50 | -0.05 | -9.10% | 3 | 18 | 1.77 | 0.75 | 0.75 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | -0.12 | -40.00% | 1,116 | 117 | 1.39 | 0.37 | 0.74 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1,001 | 466 | 1.47 | 0.13 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 254 | 1.72 | 0.04 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 578 | 3.20 | 0.01 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,125 | 2.41 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.45 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 11 | 5.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 7 | 38 | 0.71 | -0.25 | 0.75 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.25 | 0.35 | 0.28 | +0.04 | +16.67% | 11 | 75 | 3.21 | -0.63 | 0.74 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.75 | 0.60 | +0.02 | +3.45% | 1 | 24 | 0.00 | -0.87 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 1.10 | 2.00 | 0.88 | 0.00 | 0.00% | 0 | 11 | 5.26 | -0.96 | 0.13 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.90 | 3.60 | 1.54 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.99 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 1.45 | 4.10 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 6.50 | 1.95 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 2.50 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.50 | 2.95 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 3.40 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.50 | 4.00 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 4.70 | 7.50 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 9.50 | 5.00 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |