POET - Options Database

POET

POET TECHNOLOGIES IN

$9.85 +4.34%

$9.82 (-0.30%)🌙

as of 06/29 06:03 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:03pm)

▶

◀ 6/29 18:03 ▶

Option Volume

Detail

ℹ

Current (06/29) 86,406

Calls: 71,555 (83%)

Puts: 14,851 (17%)

Prior (06/26) 245,060

Calls: 224,752 (92%)

Puts: 20,308 (8%)

Current vs Prior -64.74%

Calls: -68.16% (Calls)

Puts: -26.87% (Puts)

Prior 7-Day Total 806,779

Calls: 664,551 (82%)

Puts: 142,228 (18%)

Prior 7-Day Average 115,254

Calls: 94,935 (82%)

Puts: 20,318 (18%)

Current vs Prior 7-Day Avg -25.03%

Calls: -24.63%

Puts: -26.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $10.16M

Calls: $8.05M (79%)

Puts: $2.11M (21%)

Prior (06/26) $11.24M

Calls: $8.25M (73%)

Puts: $2.99M (27%)

Current vs Prior -9.55%

Calls: -2.37%

Puts: -29.36%

Prior 7-Day Total $62.71M

Calls: $43.72M (70%)

Puts: $18.99M (30%)

Prior 7-Day Average $8.96M

Calls: $6.25M (70%)

Puts: $2.71M (30%)

Current vs Prior 7-Day Avg +13.44%

Calls: +28.88%

Puts: -22.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.21

Prior (06/26) 0.09

Current vs Prior +129.70%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -36.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29) 1,343,664

Calls: 1,084,742 (81%)

Puts: 258,922 (19%)

Prior (06/26) 1,508,028

Calls: 1,229,007 (81%)

Puts: 279,021 (19%)

Current vs Prior -10.90%

Prior 7-Day Total 10,521,849

Calls: 8,570,196 (81%)

Puts: 1,951,653 (19%)

Prior 7-Day Average 1,503,121

Calls: 1,224,313 (81%)

Puts: 278,807 (19%)

Current vs Prior 7-Day Avg -10.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 15.74% | 20.81%15.74% | 20.81%20.81% | 37.56%

Prior 11.44% | 19.92%-- | ---- | --

Current vs Prior -14.81% | -20.98%-- | ---- | --

Prior 7-Day Avg 12.80% | 19.83%-- | ---- | --

Current vs 7-Day Avg -23.87% | -20.66%-- | ---- | --

Prior 7-Day Eod 11.44% | 19.92%-- | ---- | --

Current vs 7-Day Eod -14.81% | -20.98%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.45% | 17.98%

Calls: 16.67% | 17.57%

Puts: 22.22% | 18.39%

Prior 24.97% | 38.83%

Calls: 34.69% | 32.56%

Puts: 15.25% | 45.10%

Current vs Prior -22.11% | -53.70%

Prior 7-Day Avg 28.31% | 24.79%

Calls: 34.20% | 25.83%

Puts: 22.41% | 23.75%

Current vs 7-Day Avg -31.29% | -27.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($8.05M) vs puts ($2.11M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (71,555 calls vs 14,851 puts). P/C ratio rising 130% - increased hedging/bearish 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 5 of results (avg 8.1%, best 7.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Jul 17	0.92	1.00	$0.96	8.3%	445	0.53	6.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Jul 17	1.05	1.13	$1.09	7.3%	595	0.47	4.9K
$11.00	Jul 17	1.68	1.81	$1.75	7.4%	57	0.61	3.4K
$10.50	Jul 2	0.85	0.92	$0.89	7.9%	48	0.68	407
$9.50	Jul 17	0.79	0.87	$0.83	9.6%	154	0.39	105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.70, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Jul 10	0.50	0.60	$0.55	18.2%	1.2K	0.42	83
$11.00	Jul 17	0.56	0.65	$0.61	14.8%	515	0.39	10.8K
$10.00	Jul 10	0.65	0.77	$0.71	16.9%	672	0.51	366
$10.00	Jul 17	0.92	1.00	$0.96	8.3%	445	0.53	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.39	0.47	$0.43	18.6%	85	0.21	371
$8.50	Jul 17	0.40	0.49	$0.45	20.0%	128	0.25	88
$9.00	Jul 17	0.57	0.65	$0.61	13.1%	367	0.32	4.0K
$9.00	Jul 24	0.73	0.85	$0.79	15.2%	6	0.33	240
$9.50	Jul 17	0.79	0.87	$0.83	9.6%	154	0.39	105

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.67, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 2	1.78	2.26	$2.02	23.8%	194	0.95	33
$8.50	Jul 2	1.34	1.89	$1.62	34.0%	59	0.90	16
$8.00	Jul 10	1.90	2.37	$2.13	22.1%	43	0.86	46
$8.00	Jul 17	2.02	2.42	$2.22	18.0%	211	0.82	17.6K
$9.00	Jul 2	0.92	1.30	$1.11	34.2%	399	0.80	232

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 2	1.67	1.91	$1.79	13.4%	23	0.89	231
$11.00	Jul 2	1.22	1.44	$1.33	16.5%	31	0.81	1.4K
$11.50	Jul 10	1.64	2.19	$1.92	28.6%	3	0.77	180
$11.50	Jul 17	2.05	2.31	$2.18	11.9%	3	0.69	178
$10.50	Jul 2	0.85	0.92	$0.89	7.9%	48	0.68	407

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 45.0K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Jul 31	1.49	1.81	$1.65	19.4%	6.3K	0.62	244
$10.00	Jul 31	1.25	1.56	$1.41	22.0%	4.0K	0.56	7.4K
$11.00	Jul 2	0.12	0.15	$0.14	21.4%	3.9K	0.21	2.2K
$10.50	Jul 2	0.21	0.27	$0.24	25.0%	3.5K	0.33	504
$9.50	Aug 7	1.65	2.01	$1.83	19.7%	3.0K	0.62	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Jul 2	0.12	0.18	$0.15	40.0%	2.4K	0.20	1.7K
$8.50	Jul 2	0.03	0.10	$0.07	100.0%	1.2K	0.10	282
$9.00	Jul 10	0.33	0.42	$0.38	23.7%	714	0.28	1.4K
$10.00	Jul 17	1.05	1.13	$1.09	7.3%	595	0.47	4.9K
$10.00	Jul 2	0.45	0.60	$0.53	28.3%	372	0.51	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 13.4%, max 24.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Jul 2	Aug 7	151.9%	121.6%	24.9%	205	33
$9.50	Jul 2	Aug 7	146.1%	122.0%	19.7%	4.3K	555
$8.50	Jul 2	Aug 7	142.2%	124.5%	14.2%	63	16
$9.00	Jul 2	Aug 7	139.3%	122.4%	13.8%	404	232
$11.50	Jul 2	Aug 7	139.6%	124.0%	12.6%	736	523

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Jul 2	Aug 7	151.9%	121.6%	24.9%	248	4.4K
$9.50	Jul 2	Aug 7	146.1%	122.0%	19.7%	375	834
$8.50	Jul 2	Aug 7	142.2%	124.5%	14.2%	1.2K	289
$9.00	Jul 2	Aug 7	139.3%	122.4%	13.8%	2.4K	1.7K
$11.00	Jul 2	Jul 31	135.6%	123.8%	9.6%	46	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 4.00, avg 1.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$10.00	$10.50	Aug 7	$0.10	$0.40	$0.10	4.00	$10.10
$10.00	$10.50	Jul 17	$0.12	$0.38	$0.12	3.17	$10.12
$11.00	$11.50	Jul 10	$0.13	$0.37	$0.13	2.85	$11.13
$10.50	$11.00	Jul 31	$0.13	$0.37	$0.13	2.85	$10.63
$9.00	$9.50	Aug 7	$0.15	$0.35	$0.15	2.33	$9.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$9.00	$8.50	Jul 10	$0.13	$0.37	$0.13	2.85	$8.87
$9.00	$8.50	Jul 17	$0.16	$0.34	$0.16	2.13	$8.84
$8.50	$8.00	Jul 17	$0.17	$0.33	$0.17	1.94	$8.33
$9.00	$8.50	Jul 24	$0.17	$0.33	$0.17	1.94	$8.83
$8.50	$8.00	Jul 31	$0.17	$0.33	$0.17	1.94	$8.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 4.00, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$8.00	$8.50	Jul 2	$0.40	$0.40	$0.10	4.00	$8.40
$8.50	$9.00	Aug 7	$0.37	$0.37	$0.13	2.85	$8.87
$9.50	$10.00	Jul 17	$0.36	$0.36	$0.14	2.57	$9.86
$8.50	$9.00	Jul 10	$0.34	$0.34	$0.16	2.12	$8.84
$9.50	$10.00	Aug 7	$0.33	$0.33	$0.17	1.94	$9.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.50	$11.00	Jul 24	$0.39	$0.39	$0.11	3.55	$11.11
$11.00	$10.50	Jul 24	$0.38	$0.38	$0.12	3.17	$10.62
$10.50	$10.00	Jul 2	$0.36	$0.36	$0.14	2.57	$10.14
$10.50	$10.00	Jul 17	$0.36	$0.36	$0.14	2.57	$10.14
$11.50	$11.00	Jul 10	$0.35	$0.35	$0.15	2.33	$11.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.22, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Jul 2	Jul 10	$0.11	151.9%	125.2%
$11.50	Jul 2	Jul 10	$0.15	139.6%	107.3%
$9.00	Jul 2	Jul 10	$0.18	139.3%	111.7%
$11.00	Jul 2	Jul 10	$0.22	135.6%	112.2%
$10.00	Jul 2	Jul 10	$0.28	134.5%	113.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Jul 2	Jul 10	$0.13	139.6%	107.3%
$8.00	Jul 2	Jul 10	$0.14	151.9%	125.2%
$8.50	Jul 2	Jul 10	$0.18	142.2%	117.1%
$9.00	Jul 2	Jul 10	$0.23	139.3%	111.7%
$11.00	Jul 2	Jul 10	$0.24	135.6%	112.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 9.75% of stock, avg 23.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Jul 2	$0.43	$0.53	$0.96	$9.04	$10.96	9.75%
$9.50	Jul 2	$0.68	$0.33	$1.01	$8.49	$10.51	10.25%
$10.50	Jul 2	$0.24	$0.89	$1.13	$9.37	$11.63	11.47%
$9.00	Jul 2	$1.11	$0.15	$1.26	$7.74	$10.26	12.79%
$11.00	Jul 2	$0.14	$1.33	$1.47	$9.53	$12.47	14.92%
$10.00	Jul 10	$0.71	$0.84	$1.55	$8.45	$11.55	15.74%
$9.50	Jul 10	$0.99	$0.58	$1.57	$7.93	$11.07	15.94%
$9.00	Jul 10	$1.29	$0.38	$1.67	$7.33	$10.67	16.95%
$8.50	Jul 2	$1.62	$0.07	$1.69	$6.81	$10.19	17.16%
$10.50	Jul 10	$0.55	$1.14	$1.69	$8.81	$12.19	17.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 76 found (cheapest 1.12% of stock, avg 12.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.50	$8.00	Jul 2	$0.08	$0.03	$0.11	$7.89	$11.61
$11.50	$8.50	Jul 2	$0.08	$0.07	$0.15	$8.35	$11.65
$11.00	$8.00	Jul 2	$0.14	$0.03	$0.17	$7.83	$11.17
$11.00	$8.50	Jul 2	$0.14	$0.07	$0.21	$8.29	$11.21
$11.50	$9.00	Jul 2	$0.08	$0.15	$0.23	$8.77	$11.73
$10.50	$8.00	Jul 2	$0.24	$0.03	$0.27	$7.73	$10.77
$11.00	$9.00	Jul 2	$0.14	$0.15	$0.29	$8.71	$11.29
$10.50	$8.50	Jul 2	$0.24	$0.07	$0.31	$8.19	$10.81
$10.50	$9.00	Jul 2	$0.24	$0.15	$0.39	$8.61	$10.89
$11.50	$8.00	Jul 10	$0.23	$0.17	$0.40	$7.60	$11.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.00, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
8/8	10/11	Jul 17	$0.40	$0.10	4.00	$8.10	$10.90
9/10	10/11	Jul 10	$0.39	$0.11	3.55	$9.11	$10.89
10/10	11/12	Jul 10	$0.39	$0.11	3.55	$9.61	$11.39
8/8	9/10	Jul 17	$0.39	$0.11	3.55	$8.11	$9.39
8/9	10/11	Jul 17	$0.39	$0.11	3.55	$8.61	$10.89
8/8	9/10	Aug 7	$0.38	$0.12	3.17	$8.12	$9.38
9/10	10/10	Jul 2	$0.37	$0.13	2.85	$9.13	$10.37
9/10	10/10	Jul 10	$0.36	$0.14	2.57	$9.14	$10.36
8/8	11/12	Jul 17	$0.36	$0.14	2.57	$8.14	$11.36
8/8	10/10	Jul 24	$0.36	$0.14	2.57	$8.14	$10.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$9.50	$10.00	$10.50	Jul 2	$0.06	$0.44	7.33
$10.50	$11.00	$11.50	Jul 10	$0.06	$0.44	7.33
$9.00	$9.50	$10.00	Jul 31	$0.06	$0.44	7.33
$8.50	$9.00	$9.50	Jul 2	$0.08	$0.42	5.25
$10.00	$10.50	$11.00	Jul 2	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$8.00	$8.50	$9.00	Jul 10	$0.05	$0.45	9.00
$9.00	$9.50	$10.00	Jul 10	$0.06	$0.44	7.33
$8.50	$9.00	$9.50	Jul 17	$0.06	$0.44	7.33
$8.50	$9.00	$9.50	Jul 10	$0.07	$0.43	6.14
$8.50	$9.00	$9.50	Jul 24	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.09, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$11.50	1:2	Jul 10	-$0.10	$0.40
$10.50	$11.00	1:2	Jul 10	-$0.17	$0.33
$9.50	$10.00	1:2	Jul 2	-$0.18	$0.32
$10.50	$11.50	1:2	Aug 7	-$0.68	$0.32
$11.00	$11.50	1:2	Jul 17	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$8.00	1:2	Jul 10	-$0.09	$0.41
$8.50	$8.00	1:2	Jul 17	-$0.11	$0.39
$9.00	$8.50	1:2	Jul 10	-$0.12	$0.38
$10.00	$9.50	1:2	Jul 2	-$0.13	$0.37
$10.50	$10.00	1:2	Jul 2	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 14.21%, avg 6.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Aug 7	$1.40	0.57	1.5%	14.21%	15.74%	1.0K	2
$10.00	Jul 31	$1.25	0.56	1.5%	12.69%	14.21%	4.0K	7.4K
$10.50	Aug 7	$1.10	0.53	6.6%	11.17%	17.77%	44	6
$10.00	Jul 24	$1.09	0.55	1.5%	11.07%	12.59%	556	134
$10.50	Jul 31	$0.95	0.51	6.6%	9.64%	16.24%	965	27
$10.00	Jul 17	$0.92	0.53	1.5%	9.34%	10.86%	445	6.4K
$10.50	Jul 24	$0.90	0.49	6.6%	9.14%	15.74%	727	2.4K
$11.00	Jul 31	$0.88	0.46	11.7%	8.93%	20.61%	58	2.3K
$11.50	Aug 7	$0.79	0.44	16.8%	8.02%	24.77%	12	15
$11.50	Jul 31	$0.72	0.42	16.8%	7.31%	24.06%	71	150

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 71,555

Total Puts 14,851

Put/Call Ratio 0.21

Net Difference 56,704

Prior's Put/Call Breakdown

Total Calls 224,752

Total Puts 20,308

Put/Call Ratio 0.09

Net Difference 204,444

Prior 7-Day Put/Call Summary

Total Calls 664,551

Total Puts 142,228

Average Put/Call Ratio 0.33

Ratio Trend Rising

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