Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.36 as of 8/29/2025 9:02:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 4.70 | 4.50 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 1.50 | 3.80 | 4.20 | 4.00 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 3.30 | 3.70 | 3.50 | 3.95 | +0.32 | +8.82% | 1.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 2.50 | 2.85 | 3.20 | 3.03 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 2.25 | 2.65 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.50 | 1.85 | 2.15 | 2.00 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 1.35 | 1.40 | 1.38 | 1.55 | +0.10 | +6.90% | 0.34 | 2 | 18 | 0.00 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 4.50 | 0.85 | 1.20 | 1.03 | 0.41 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.48 | 0.97 | 0.13 | -0.01 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.20 | -28.58% | 0.08 | 107 | 24 | 0.33 | 0.79 | 0.55 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.03 | 923 | 941 | 0.66 | 0.44 | 0.77 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 28 | 1,246 | 0.88 | 0.15 | 0.44 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 4 | 1.12 | 0.03 | 0.13 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.72 | 0.00 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.55 | +0.38 | +223.53% | 0.24 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 1.45 | 0.73 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | % | 0.07 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.67 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.02 | 25 | 15 | 1.95 | -0.03 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.05 | -35.72% | 0.02 | 43 | 133 | 0.86 | -0.21 | 0.55 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.08 | +36.37% | 0.05 | 74 | 14 | 0.72 | -0.56 | 0.77 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.15 | -0.85 | 0.44 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.85 | 1.50 | 1.18 | % | 0.18 | 0 | 0 | 2.54 | -0.97 | 0.13 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.00 | 1.60 | 1.70 | 1.65 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 108 | 1.63 | -1.00 | 0.02 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 1.70 | 2.60 | 2.15 | % | 0.29 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.00 | 2.20 | 2.95 | 2.58 | % | 0.32 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 8.50 | 2.70 | 3.50 | 3.10 | % | 0.36 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 3.30 | 4.00 | 3.65 | % | 0.41 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.50 | 3.70 | 4.50 | 4.10 | % | 0.43 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 4.20 | 5.00 | 4.60 | % | 0.46 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.50 | 4.70 | 5.50 | 5.10 | % | 0.49 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 11.00 | 5.20 | 6.00 | 5.60 | % | 0.51 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 6.20 | 7.00 | 6.60 | % | 0.55 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 7.00 | 8.00 | 7.50 | % | 0.58 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |