[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POET":3,"homepage-market-summary":30,"stock-options-POET":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"POET","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"POET Technologies Inc. Common Shares","Nasdaq",null,"Common Stock","POET Technologies Inc is a design and development company offering high-speed optical engines, light source products, and custom optical modules to the artificial intelligence systems market and hyperscale data centers. Its integration solutions are based on the POET Optical Interposer, a novel, patented platform that allows the seamless integration of electronic and photonic devices into a single chip using wafer-level semiconductor manufacturing techniques. POET's Optical Interposer platform also solves device integration challenges across a broad range of communication, computing, and sensing applications. The company operates geographically in the United States, Canada, Singapore and China.","80",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.415,7.54,7.6,7.24,7.71,-0.295,-3.83,10168701.719224,39167,7.3663,20.81,3.87,18453571.70852206,20.9,3892,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":73,"symbol":4,"underlying_price":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":244,"updated_at":665,"task_id":9},"SUCCESS",7.42,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,24508,0.6,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",15,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",22,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",29,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",36,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",43,"261120",{"date":213,"label":213,"type":177,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",50,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",99,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",190,"270416",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",225,"270521",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",470,"280121",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-06-16",617,"280616",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-12-15",799,"281215",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",834,"290119",[245,258,270,281,294,307,324,339,360,381,405,427,450,471,493,514,533,549,570,584,598,608,618,628,638,647,656],{"strike":246,"call":247,"put":254,"callItm":73,"putItm":13,"isAtm":13},2,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":182,"changePercent":9,"volume":182,"openInterest":198,"open_interest":198,"iv":252,"implied_volatility":252,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":253,"in_the_money":73},"POET  261009C00002000",5.15,5.8,5.3,1.1679,0.000074,{"contract_symbol":255,"symbol":255,"bid":182,"ask":256,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":257,"implied_volatility":257,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009P00002000",0.01,2.0212,{"strike":259,"call":260,"put":267,"callItm":73,"putItm":13,"isAtm":13},2.5,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":182,"changePercent":9,"volume":182,"openInterest":265,"open_interest":265,"iv":252,"implied_volatility":252,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":266,"in_the_money":73},"POET  261009C00002500",4.65,5.35,4.79,37,0.000092,{"contract_symbol":268,"symbol":268,"bid":182,"ask":269,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":257,"implied_volatility":257,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009P00002500",0.29,{"strike":271,"call":272,"put":278,"callItm":73,"putItm":13,"isAtm":13},3,{"contract_symbol":273,"symbol":273,"bid":274,"ask":262,"last":275,"change":182,"changePercent":9,"volume":182,"openInterest":276,"open_interest":276,"iv":252,"implied_volatility":252,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":277,"in_the_money":73},"POET  261009C00003000",4.15,4.37,62,0.000111,{"contract_symbol":279,"symbol":279,"bid":182,"ask":256,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":280,"open_interest":280,"iv":257,"implied_volatility":257,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009P00003000",45,{"strike":282,"call":283,"put":291,"callItm":73,"putItm":13,"isAtm":13},3.5,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":182,"changePercent":9,"volume":182,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":290,"in_the_money":73},"POET  261009C00003500",3.7,4.35,3.84,68,1.1666,0.000129,{"contract_symbol":292,"symbol":292,"bid":182,"ask":256,"last":293,"change":182,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":257,"implied_volatility":257,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009P00003500",0.03,{"strike":295,"call":296,"put":302,"callItm":73,"putItm":13,"isAtm":13},4,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":252,"implied_volatility":252,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":301,"in_the_money":73},"POET  261009C00004000",3.15,3.6,3.45,0.000148,{"contract_symbol":303,"symbol":303,"bid":182,"ask":304,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":257,"implied_volatility":257,"delta":305,"gamma":306,"theta":305,"vega":182,"rho":182,"in_the_money":13},"POET  261009P00004000",0.23,-0.000001,0.000004,{"strike":308,"call":309,"put":316,"callItm":73,"putItm":13,"isAtm":13},4.5,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":182,"changePercent":9,"volume":182,"openInterest":314,"open_interest":314,"iv":289,"implied_volatility":289,"delta":178,"gamma":182,"theta":182,"vega":182,"rho":315,"in_the_money":73},"POET  261009C00004500",2.52,3.4,2.89,25,0.000166,{"contract_symbol":317,"symbol":317,"bid":182,"ask":318,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":182,"in_the_money":13},"POET  261009P00004500",0.1,2.0265,-0.000054,0.000251,-0.000073,0.000001,{"strike":325,"call":326,"put":332,"callItm":73,"putItm":13,"isAtm":73},5,{"contract_symbol":327,"symbol":327,"bid":328,"ask":313,"last":329,"change":182,"changePercent":9,"volume":182,"openInterest":330,"open_interest":330,"iv":289,"implied_volatility":289,"delta":178,"gamma":323,"theta":182,"vega":182,"rho":331,"in_the_money":73},"POET  261009C00005000",2.11,2.58,14,0.000185,{"contract_symbol":333,"symbol":333,"bid":182,"ask":318,"last":334,"change":182,"changePercent":9,"volume":182,"openInterest":246,"open_interest":246,"iv":319,"implied_volatility":319,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":182,"in_the_money":13},"POET  261009P00005000",0.04,-0.001281,0.004763,-0.001387,0.000018,{"strike":340,"call":341,"put":351,"callItm":73,"putItm":13,"isAtm":73},5.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":182,"changePercent":9,"volume":182,"openInterest":346,"open_interest":346,"iv":252,"implied_volatility":252,"delta":347,"gamma":348,"theta":349,"vega":323,"rho":350,"in_the_money":73},"POET  261009C00005500",1.69,2.45,2.23,31,0.999935,0.000517,-0.00005,0.000203,{"contract_symbol":352,"symbol":352,"bid":182,"ask":353,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":354,"open_interest":354,"iv":319,"implied_volatility":319,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":13},"POET  261009P00005500",0.02,28,-0.012462,0.036394,-0.010595,0.000141,-0.000003,{"strike":361,"call":362,"put":372,"callItm":73,"putItm":13,"isAtm":73},6,{"contract_symbol":363,"symbol":363,"bid":364,"ask":180,"last":365,"change":182,"changePercent":9,"volume":182,"openInterest":366,"open_interest":366,"iv":252,"implied_volatility":252,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":73},"POET  261009C00006000",1.34,1.41,40,0.995355,0.026478,-0.002562,0.000059,0.000221,{"contract_symbol":373,"symbol":373,"bid":182,"ask":374,"last":353,"change":182,"changePercent":9,"volume":182,"openInterest":375,"open_interest":375,"iv":257,"implied_volatility":257,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":13},"POET  261009P00006000",0.05,103,-0.061301,0.136879,-0.039678,0.00053,-0.000017,{"strike":382,"call":383,"put":395,"callItm":73,"putItm":13,"isAtm":73},6.5,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":182,"changePercent":9,"volume":182,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":73},"POET  261009C00006500",0.73,1.09,0.82,100,1.3379,0.902618,0.293817,-0.037319,0.000754,0.000213,{"contract_symbol":396,"symbol":396,"bid":182,"ask":397,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":13},"POET  261009P00006500",0.19,206,1.3461,-0.098652,0.294827,-0.037904,0.000761,-0.000027,{"strike":406,"call":407,"put":418,"callItm":73,"putItm":13,"isAtm":73},7,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":182,"changePercent":9,"volume":182,"openInterest":314,"open_interest":314,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":73},"POET  261009C00007000",0.32,0.64,0.42,1.1223,0.672065,0.735092,-0.0657,0.001582,0.000168,{"contract_symbol":419,"symbol":419,"bid":353,"ask":334,"last":293,"change":182,"changePercent":9,"volume":182,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":13},"POET  261009P00007000",1162,0.8916,-0.292843,0.88084,-0.049683,0.001506,-0.000081,{"strike":428,"call":429,"put":440,"callItm":13,"putItm":73,"isAtm":73},7.5,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":432,"change":182,"changePercent":9,"volume":182,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":13},"POET  261009C00007500",0.11,0.14,1735,1.0242,0.265804,0.73152,-0.054447,0.001436,0.000068,{"contract_symbol":441,"symbol":441,"bid":442,"ask":269,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":73},"POET  261009P00007500",0.18,6775,0.9045,-0.763046,0.779528,-0.045247,0.001352,-0.000216,{"strike":190,"call":451,"put":460,"callItm":13,"putItm":73,"isAtm":73},{"contract_symbol":452,"symbol":452,"bid":353,"ask":293,"last":353,"change":182,"changePercent":9,"volume":182,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":13},"POET  261009C00008000",4345,1.081,0.057207,0.24259,-0.020094,0.000502,0.000015,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":410,"change":182,"changePercent":9,"volume":182,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":73},"POET  261009P00008000",0.46,0.69,506,1.2788,-0.907138,0.297016,-0.034432,0.000727,-0.000272,{"strike":472,"call":473,"put":483,"callItm":13,"putItm":73,"isAtm":73},8.5,{"contract_symbol":474,"symbol":474,"bid":182,"ask":475,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":13},"POET  261009C00008500",0.08,3461,1.3138,0.020754,0.086849,-0.010637,0.000219,0.000005,{"contract_symbol":484,"symbol":484,"bid":88,"ask":485,"last":486,"change":182,"changePercent":9,"volume":182,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":482,"rho":492,"in_the_money":73},"POET  261009P00008500",1.32,1.23,42,0.7944,-0.999679,0.003385,-0.000152,-0.000314,{"strike":494,"call":495,"put":503,"callItm":13,"putItm":73,"isAtm":73},9,{"contract_symbol":496,"symbol":496,"bid":182,"ask":256,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":306,"in_the_money":13},"POET  261009C00009000",2526,1.6652,0.01564,0.053836,-0.010593,0.000172,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":182,"changePercent":9,"volume":182,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":306,"rho":513,"in_the_money":73},"POET  261009P00009000",1.38,1.84,1.59,94,1.034,-0.999783,0.001809,-0.000137,-0.000333,{"strike":515,"call":516,"put":524,"callItm":13,"putItm":73,"isAtm":73},9.5,{"contract_symbol":517,"symbol":517,"bid":182,"ask":256,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":323,"in_the_money":13},"POET  261009C00009500",1105,1.6619,0.003486,0.014401,-0.00282,0.000046,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":182,"changePercent":9,"volume":182,"openInterest":214,"open_interest":214,"iv":509,"implied_volatility":509,"delta":529,"gamma":530,"theta":531,"vega":182,"rho":532,"in_the_money":73},"POET  261009P00009500",1.76,2.3,2.2,-0.999994,0.000061,-0.000005,-0.000351,{"strike":534,"call":535,"put":542,"callItm":13,"putItm":73,"isAtm":13},10,{"contract_symbol":536,"symbol":536,"bid":182,"ask":318,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":537,"open_interest":537,"iv":498,"implied_volatility":498,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":182,"in_the_money":13},"POET  261009C00010000",845,0.000702,0.003335,-0.000656,0.000011,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":182,"changePercent":9,"volume":182,"openInterest":295,"open_interest":295,"iv":509,"implied_volatility":509,"delta":547,"gamma":323,"theta":182,"vega":182,"rho":548,"in_the_money":73},"POET  261009P00010000",2.33,2.99,2.7,-1,-0.00037,{"strike":550,"call":551,"put":558,"callItm":13,"putItm":73,"isAtm":13},10.5,{"contract_symbol":552,"symbol":552,"bid":182,"ask":293,"last":353,"change":182,"changePercent":9,"volume":182,"openInterest":553,"open_interest":553,"iv":498,"implied_volatility":498,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":182,"in_the_money":13},"POET  261009C00010500",208,0.000119,0.000637,-0.000125,0.000002,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":182,"changePercent":9,"volume":182,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":73},"POET  261009P00010500",2.91,3.55,3.11,21,2.2304,-0.996718,0.010163,-0.003584,0.000043,-0.000387,{"strike":571,"call":572,"put":578,"callItm":13,"putItm":73,"isAtm":13},11,{"contract_symbol":573,"symbol":573,"bid":182,"ask":256,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":574,"open_interest":574,"iv":519,"implied_volatility":519,"delta":575,"gamma":576,"theta":577,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00011000",145,0.000017,0.0001,-0.00002,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":182,"changePercent":9,"volume":182,"openInterest":202,"open_interest":202,"iv":509,"implied_volatility":509,"delta":547,"gamma":182,"theta":182,"vega":182,"rho":583,"in_the_money":73},"POET  261009P00011000",3.35,3.85,3.67,-0.000407,{"strike":585,"call":586,"put":591,"callItm":13,"putItm":73,"isAtm":13},11.5,{"contract_symbol":587,"symbol":587,"bid":182,"ask":588,"last":71,"change":182,"changePercent":9,"volume":182,"openInterest":589,"open_interest":589,"iv":498,"implied_volatility":498,"delta":557,"gamma":590,"theta":359,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00011500",0.28,347,0.000016,{"contract_symbol":592,"symbol":592,"bid":581,"ask":286,"last":274,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":564,"implied_volatility":564,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":73},"POET  261009P00011500",-0.999649,0.001311,-0.000462,0.000006,-0.000425,{"strike":599,"call":600,"put":602,"callItm":13,"putItm":73,"isAtm":13},12,{"contract_symbol":601,"symbol":601,"bid":182,"ask":269,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":354,"open_interest":354,"iv":498,"implied_volatility":498,"delta":182,"gamma":557,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00012000",{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":509,"implied_volatility":509,"delta":547,"gamma":182,"theta":182,"vega":182,"rho":607,"in_the_money":73},"POET  261009P00012000",4.45,4.85,4.64,-0.000444,{"strike":609,"call":610,"put":613,"callItm":13,"putItm":73,"isAtm":13},12.5,{"contract_symbol":611,"symbol":611,"bid":182,"ask":269,"last":293,"change":182,"changePercent":9,"volume":182,"openInterest":612,"open_interest":612,"iv":498,"implied_volatility":498,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00012500",26,{"contract_symbol":614,"symbol":614,"bid":262,"ask":615,"last":616,"change":182,"changePercent":9,"volume":182,"openInterest":617,"open_interest":617,"iv":509,"implied_volatility":509,"delta":547,"gamma":182,"theta":182,"vega":182,"rho":595,"in_the_money":73},"POET  261009P00012500",5.4,5.07,102,{"strike":619,"call":620,"put":623,"callItm":13,"putItm":73,"isAtm":13},13,{"contract_symbol":621,"symbol":621,"bid":182,"ask":318,"last":475,"change":182,"changePercent":9,"volume":182,"openInterest":622,"open_interest":622,"iv":498,"implied_volatility":498,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00013000",95,{"contract_symbol":624,"symbol":624,"bid":251,"ask":625,"last":626,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":547,"gamma":182,"theta":182,"vega":182,"rho":627,"in_the_money":73},"POET  261009P00013000",6.1,5.22,-0.000481,{"strike":629,"call":630,"put":632,"callItm":13,"putItm":73,"isAtm":13},13.5,{"contract_symbol":631,"symbol":631,"bid":182,"ask":256,"last":353,"change":182,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":498,"implied_volatility":498,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00013500",{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":547,"gamma":182,"theta":182,"vega":182,"rho":637,"in_the_money":73},"POET  261009P00013500",5.85,6.65,5.62,-0.000499,{"strike":330,"call":639,"put":641,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":640,"symbol":640,"bid":182,"ask":269,"last":318,"change":182,"changePercent":9,"volume":182,"openInterest":246,"open_interest":246,"iv":498,"implied_volatility":498,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00014000",{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":509,"implied_volatility":509,"delta":547,"gamma":182,"theta":182,"vega":182,"rho":646,"in_the_money":73},"POET  261009P00014000",6.35,7.2,6.2,-0.000518,{"strike":194,"call":648,"put":650,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":649,"symbol":649,"bid":182,"ask":269,"last":374,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":498,"implied_volatility":498,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00015000",{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":564,"implied_volatility":564,"delta":547,"gamma":182,"theta":182,"vega":182,"rho":655,"in_the_money":73},"POET  261009P00015000",7.15,8.2,7.78,-0.000555,{"strike":657,"call":658,"put":660,"callItm":13,"putItm":73,"isAtm":13},16,{"contract_symbol":659,"symbol":659,"bid":182,"ask":256,"last":256,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":498,"implied_volatility":498,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":13},"POET  261009C00016000",{"contract_symbol":661,"symbol":661,"bid":653,"ask":662,"last":663,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":509,"implied_volatility":509,"delta":547,"gamma":182,"theta":182,"vega":182,"rho":664,"in_the_money":73},"POET  261009P00016000",9.15,8.7,-0.000592,"2026-10-08T11:36:34.898717+00:00"]