POET - Options Database

POET

POET TECHNOLOGIES IN

$7.70 +3.85%

(9/28 02:43) ◀

Tuesday, September 29, 2026 (3:05pm)

▶ (9/29 18:03)

◀ 9/29 15:06 ▶

Option Volume

Detail

ℹ

Current (09/29 3:05pm) 20,429

Calls: 18,588 (91%)

Puts: 1,841 (9%)

Prior (09/28) 30,265

Calls: 18,685 (62%)

Puts: 11,580 (38%)

Current vs Prior -32.50%

Calls: -0.52% (Calls)

Puts: -84.10% (Puts)

Prior 7-Day Total 210,103

Calls: 169,130 (80%)

Puts: 40,973 (20%)

Prior 7-Day Average 30,014

Calls: 24,161 (80%)

Puts: 5,853 (20%)

Current vs Prior 7-Day Avg -31.94%

Calls: -23.07%

Puts: -68.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:05pm) $1.42M

Calls: $1.30M (91%)

Puts: $121.1K (9%)

Prior (09/28) $2.27M

Calls: $1.52M (67%)

Puts: $751.3K (33%)

Current vs Prior -37.38%

Calls: -14.41%

Puts: -83.88%

Prior 7-Day Total $13.88M

Calls: $12.29M (89%)

Puts: $1.59M (11%)

Prior 7-Day Average $1.98M

Calls: $1.76M (89%)

Puts: $226.6K (11%)

Current vs Prior 7-Day Avg -28.20%

Calls: -25.83%

Puts: -46.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:05pm) 0.10

Prior (09/28) 0.62

Current vs Prior -84.02%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -75.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:05pm) 1,101,328

Calls: 951,220 (86%)

Puts: 150,108 (14%)

Prior (09/28) 1,085,744

Calls: 941,817 (87%)

Puts: 143,927 (13%)

Current vs Prior +1.44%

Prior 7-Day Total 7,804,748

Calls: 6,748,897 (86%)

Puts: 1,055,851 (14%)

Prior 7-Day Average 1,114,964

Calls: 964,128 (86%)

Puts: 150,835 (14%)

Current vs Prior 7-Day Avg -1.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.49% | 10.26%13.25% | 25.45%

Prior 2.03% | 8.63%15.36% | 25.89%

Current vs Prior +219.81% | +18.89%-13.73% | -1.68%

Prior 7-Day Avg 5.01% | 10.11%11.23% | 23.73%

Current vs 7-Day Avg +29.54% | +1.44%+17.96% | +7.25%

Prior 7-Day Eod 2.03% | 8.63%14.84% | 25.37%

Current vs 7-Day Eod +219.81% | +18.89%-10.76% | +0.33%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.25% | 11.09%

Calls: 11.76% | 12.50%

Puts: 18.75% | 9.68%

Prior 66.67% | 9.17%

Calls: -- | --

Puts: 66.67% | 14.63%

Current vs Prior -77.13% | +20.94%

Prior 7-Day Avg 29.01% | 15.39%

Calls: 24.62% | 15.47%

Puts: 27.33% | 15.31%

Current vs 7-Day Avg -47.44% | -27.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.30M) vs puts ($121.1K). Extreme bullish P/C ratio of 0.10 - heavy call buying (18,588 calls vs 1,841 puts). P/C ratio dropping 84% - sentiment shifting bullish. Call-heavy open interest (951,220 calls vs 150,108 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 21 of results (avg 7.9%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Nov 6	1.45	1.53	$1.49	5.4%	10	0.78	--
$7.50	Oct 30	0.77	0.82	$0.80	6.2%	144	0.58	210
$8.00	Oct 30	0.55	0.59	$0.57	7.0%	170	0.47	194
$9.00	Oct 30	0.27	0.29	$0.28	7.1%	229	0.28	272
$7.00	Oct 16	0.88	0.95	$0.92	7.6%	82	0.74	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 23	0.75	0.79	$0.77	5.2%	5	0.54	186
$7.50	Oct 16	0.39	0.42	$0.41	7.3%	122	0.41	696
$9.00	Oct 30	1.55	1.67	$1.61	7.5%	--	0.71	17
$9.00	Oct 23	1.48	1.60	$1.54	7.8%	--	0.75	30
$9.00	Oct 16	1.42	1.54	$1.48	8.1%	8	0.79	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.50, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.11	0.12	$0.12	8.3%	2.6K	0.31	3.1K
$7.50	Oct 2	0.32	0.36	$0.34	11.8%	371	0.64	1.3K
$8.50	Oct 9	0.12	0.14	$0.13	15.4%	118	0.23	815
$8.00	Oct 9	0.25	0.27	$0.26	7.7%	177	0.40	432
$8.50	Oct 16	0.22	0.24	$0.23	8.7%	26	0.30	353

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Oct 2	0.14	0.17	$0.16	18.8%	486	0.36	3.7K
$7.00	Oct 9	0.11	0.13	$0.12	16.7%	76	0.21	981
$8.00	Oct 2	0.41	0.46	$0.44	11.4%	76	0.69	940
$7.50	Oct 9	0.29	0.32	$0.31	9.7%	42	0.41	296
$8.00	Oct 9	0.54	0.60	$0.57	10.5%	4	0.60	376

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.72, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Oct 2	1.04	1.23	$1.14	16.7%	4	0.94	84
$6.50	Oct 9	0.98	1.53	$1.25	44.0%	10	0.93	39
$7.00	Oct 2	0.64	0.78	$0.71	19.7%	28	0.90	134
$6.50	Oct 16	1.14	1.34	$1.24	16.1%	--	0.85	31
$6.50	Oct 23	1.24	1.38	$1.31	10.7%	1	0.83	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 2	1.10	1.44	$1.27	26.8%	4	0.95	40
$8.50	Oct 2	0.82	0.96	$0.89	15.7%	1	0.89	193
$9.00	Oct 9	1.33	1.48	$1.41	10.6%	1	0.86	113
$9.00	Oct 16	1.42	1.54	$1.48	8.1%	8	0.79	1.3K
$8.50	Oct 9	0.92	1.04	$0.98	12.2%	1	0.76	36

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 9.7K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.11	0.12	$0.12	8.3%	2.6K	0.31	3.1K
$8.50	Oct 2	0.02	0.04	$0.03	66.7%	2.4K	0.11	3.8K
$9.00	Oct 2	0.01	0.02	$0.02	50.0%	1.1K	0.05	2.3K
$9.00	Oct 9	0.05	0.08	$0.07	42.9%	374	0.13	1.7K
$7.50	Oct 2	0.32	0.36	$0.34	11.8%	371	0.64	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Oct 2	0.14	0.17	$0.16	18.8%	486	0.36	3.7K
$7.50	Oct 16	0.39	0.42	$0.41	7.3%	122	0.41	696
$7.00	Oct 16	0.19	0.25	$0.22	27.3%	100	0.26	6.4K
$7.00	Oct 2	0.02	0.04	$0.03	66.7%	98	0.10	2.7K
$8.00	Oct 2	0.41	0.46	$0.44	11.4%	76	0.69	940

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 6.7%, max 7.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.50	Oct 2	Nov 6	85.0%	79.3%	7.2%	371	1.4K
$8.00	Oct 2	Nov 6	84.4%	79.7%	5.9%	2.7K	3.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.50	Oct 2	Nov 6	85.0%	79.3%	7.2%	497	3.7K
$8.00	Oct 2	Oct 30	84.4%	79.3%	6.5%	83	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 0.69, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.50	$7.50	Nov 6	$0.59	$0.41	$0.59	78%	0.69	$7.09
$6.50	$7.00	Oct 23	$0.28	$0.22	$0.28	83%	0.79	$6.78
$6.50	$7.00	Oct 16	$0.32	$0.18	$0.32	86%	0.56	$6.82
$8.00	$8.50	Nov 6	$0.16	$0.34	$0.16	49%	2.12	$8.16
$8.00	$8.50	Oct 23	$0.15	$0.35	$0.15	46%	2.33	$8.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 9	$0.26	$0.24	$0.26	60%	0.92	$7.74
$8.00	$7.50	Oct 2	$0.28	$0.22	$0.28	69%	0.79	$7.72
$7.00	$6.50	Oct 30	$0.14	$0.36	$0.14	30%	2.57	$6.86
$7.50	$7.00	Oct 16	$0.19	$0.31	$0.19	41%	1.63	$7.31
$7.50	$7.00	Oct 23	$0.20	$0.30	$0.20	41%	1.50	$7.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.00, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$8.50	Oct 9	$0.13	$0.13	$0.37	60%	0.35	$8.13
$8.00	$8.50	Oct 16	$0.16	$0.16	$0.34	56%	0.47	$8.16
$8.50	$9.00	Oct 23	$0.11	$0.11	$0.39	66%	0.28	$8.61
$8.50	$9.00	Nov 6	$0.14	$0.14	$0.36	60%	0.39	$8.64
$8.50	$9.00	Oct 30	$0.12	$0.12	$0.38	63%	0.32	$8.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$7.00	Nov 6	$0.25	$0.25	$0.25	59%	1.00	$7.25
$7.50	$7.00	Oct 30	$0.24	$0.24	$0.26	59%	0.92	$7.26
$7.50	$7.00	Oct 9	$0.19	$0.19	$0.31	60%	0.61	$7.31
$7.50	$7.00	Oct 2	$0.13	$0.13	$0.37	64%	0.35	$7.37
$7.00	$6.50	Oct 23	$0.14	$0.14	$0.36	72%	0.39	$6.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.14)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.50	Oct 2	Oct 9	$0.14	85.0%	76.3%
$8.00	Oct 2	Oct 9	$0.14	84.4%	78.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.50	Oct 2	Oct 9	$0.15	85.0%	76.3%
$8.00	Oct 2	Oct 9	$0.13	84.4%	78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 6.49% of stock, avg 14.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.50	Oct 2	$0.34	$0.16	$0.50	$7.00	$8.00	6.49%
$8.00	Oct 2	$0.12	$0.44	$0.56	$7.44	$8.56	7.27%
$7.00	Oct 2	$0.71	$0.03	$0.74	$6.26	$7.74	9.61%
$7.50	Oct 9	$0.48	$0.31	$0.79	$6.71	$8.29	10.26%
$8.00	Oct 9	$0.26	$0.57	$0.83	$7.17	$8.83	10.78%
$7.00	Oct 9	$0.84	$0.12	$0.96	$6.04	$7.96	12.47%
$7.50	Oct 16	$0.61	$0.41	$1.02	$6.48	$8.52	13.25%
$8.00	Oct 16	$0.39	$0.71	$1.10	$6.90	$9.10	14.29%
$7.00	Oct 16	$0.92	$0.22	$1.14	$5.86	$8.14	14.81%
$7.50	Oct 23	$0.69	$0.49	$1.18	$6.32	$8.68	15.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 54 found (cheapest 0.52% of stock, avg 7.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.00	$6.50	Oct 2	$0.02	$0.02	$0.04	$6.46	$9.04
$8.50	$6.50	Oct 2	$0.03	$0.02	$0.05	$6.45	$8.55
$9.00	$7.00	Oct 2	$0.02	$0.03	$0.05	$6.95	$9.05
$8.50	$7.00	Oct 2	$0.03	$0.03	$0.06	$6.94	$8.56
$9.00	$6.50	Oct 9	$0.07	$0.03	$0.10	$6.40	$9.10
$8.00	$6.50	Oct 2	$0.12	$0.02	$0.14	$6.36	$8.14
$8.50	$6.50	Oct 9	$0.13	$0.03	$0.16	$6.34	$8.66
$8.00	$7.00	Oct 2	$0.12	$0.03	$0.15	$6.85	$8.15
$9.00	$7.00	Oct 9	$0.07	$0.12	$0.19	$6.81	$9.19
$8.50	$7.50	Oct 2	$0.03	$0.16	$0.19	$7.31	$8.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
6/7	8/9	Oct 23	$0.25	$0.25	38%	1.00	$6.75	$8.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$7.50	$8.00	Oct 2	$0.15	$0.35	59%	2.33
$6.50	$7.00	$7.50	Oct 9	$0.05	$0.45	33%	9.00
$7.50	$8.00	$8.50	Oct 2	$0.13	$0.37	53%	2.85
$6.50	$7.00	$7.50	Oct 2	$0.06	$0.44	30%	7.33
$7.50	$8.00	$8.50	Oct 16	$0.06	$0.44	29%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$7.50	$8.00	Oct 9	$0.07	$0.43	39%	6.14
$7.00	$7.50	$8.00	Oct 2	$0.15	$0.35	58%	2.33
$7.50	$8.00	$8.50	Oct 16	$0.07	$0.43	29%	6.14
$7.00	$7.50	$8.00	Oct 30	$0.05	$0.45	23%	9.00
$7.50	$8.00	$8.50	Oct 30	$0.05	$0.45	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.31, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$7.50	1:2	Nov 6	-$0.31	$0.69
$7.00	$7.50	1:2	Oct 9	-$0.12	$0.38
$6.50	$7.00	1:2	Oct 2	-$0.28	$0.22
$8.00	$8.50	1:2	Oct 16	-$0.07	$0.43
$7.50	$8.00	1:2	Oct 16	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$8.00	1:2	Oct 9	-$0.16	$0.34
$8.00	$7.50	1:2	Oct 9	-$0.05	$0.45
$8.00	$7.50	1:2	Oct 16	-$0.11	$0.39
$7.50	$7.00	1:2	Oct 23	-$0.09	$0.41
$7.50	$7.00	1:2	Oct 30	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.84%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.50	Nov 6	$0.45	0.40	10.4%	5.84%	16.23%	15	66
$8.00	Nov 6	$0.62	0.49	3.9%	8.05%	11.95%	79	26
$9.00	Nov 6	$0.33	0.32	16.9%	4.29%	21.17%	11	29
$8.00	Oct 30	$0.55	0.47	3.9%	7.14%	11.04%	170	194
$8.50	Oct 30	$0.38	0.37	10.4%	4.94%	15.32%	158	158
$9.00	Oct 30	$0.27	0.28	16.9%	3.51%	20.39%	229	272
$8.00	Oct 23	$0.44	0.46	3.9%	5.71%	9.61%	15	419
$8.50	Oct 23	$0.29	0.34	10.4%	3.77%	14.16%	52	4.4K
$9.00	Oct 23	$0.19	0.25	16.9%	2.47%	19.35%	6	262
$8.00	Oct 16	$0.36	0.44	3.9%	4.68%	8.57%	142	11.4K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 18,588

Total Puts 1,841

Put/Call Ratio 0.10

Net Difference 16,747

Prior's Put/Call Breakdown

Total Calls 18,685

Total Puts 11,580

Put/Call Ratio 0.62

Net Difference 7,105

Prior 7-Day Put/Call Summary

Total Calls 169,130

Total Puts 40,973

Average Put/Call Ratio 0.41

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card