Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.77 as of 9/28/2026 12:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.30 | 5.50 | 5.40 | 5.55 | -0.30 | -5.13% | 2.70 | 2 | 29 | 8.64 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 2.50 | 4.85 | 4.95 | 4.90 | 4.88 | -0.42 | -7.93% | 1.96 | 62 | 26 | 7.97 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 3.00 | 4.30 | 4.50 | 4.40 | 4.43 | -0.20 | -4.32% | 1.47 | 72 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 3.50 | 3.80 | 4.00 | 3.90 | 3.95 | -0.33 | -7.71% | 1.11 | 98 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 4.00 | 3.30 | 3.50 | 3.40 | 3.37 | -0.46 | -12.01% | 0.85 | 110 | 8 | 4.36 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 4.50 | 2.76 | 2.92 | 2.84 | 2.93 | -0.40 | -12.02% | 0.63 | 75 | 5 | 4.82 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 5.00 | 2.28 | 2.49 | 2.39 | 2.58 | -0.30 | -10.42% | 0.48 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 5.50 | 1.81 | 2.06 | 1.94 | 2.02 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:59:09 PM EST |
| 6.00 | 1.23 | 1.68 | 1.46 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 47 | 2.81 | 0.99 | 0.04 | 0.00 | 9/25/2026 | 9/28/2026 12:59:09 PM EST |
| 6.50 | 0.83 | 1.03 | 0.93 | 0.95 | -0.42 | -30.66% | 0.14 | 4 | 81 | 1.49 | 0.92 | 0.21 | -0.02 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 7.00 | 0.47 | 0.68 | 0.58 | 0.51 | -0.33 | -39.29% | 0.08 | 88 | 76 | 0.88 | 0.74 | 0.47 | -0.03 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 7.50 | 0.20 | 0.24 | 0.22 | 0.21 | -0.27 | -56.25% | 0.03 | 445 | 942 | 0.87 | 0.46 | 0.59 | -0.04 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 8.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.14 | -63.64% | 0.01 | 2,235 | 2,138 | 0.84 | 0.21 | 0.43 | -0.03 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 894 | 3,254 | 0.90 | 0.08 | 0.22 | -0.01 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 264 | 2,230 | 1.05 | 0.03 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 151 | 2,179 | 1.20 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 433 | 2,113 | 1.57 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 208 | 1.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,523 | 1.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 11.50 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,304 | 3.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:59:09 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 966 | 3.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:09 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 12:59:09 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 2.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:59:09 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.17 | +0.06 | +54.55% | 0.00 | 1 | 5 | 3.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 12:59:09 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 89 | 4.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 12:59:09 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:09 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:09 PM EST |
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 12:59:09 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 12:59:09 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 245 | 2.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.59 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 12:59:09 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 147 | 1.08 | -0.01 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 106 | 878 | 0.89 | -0.08 | 0.21 | -0.02 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 7.00 | 0.11 | 0.12 | 0.12 | 0.10 | +0.04 | +66.67% | 0.02 | 1,626 | 1,252 | 0.89 | -0.26 | 0.47 | -0.03 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 7.50 | 0.32 | 0.33 | 0.33 | 0.33 | +0.15 | +83.34% | 0.04 | 2,930 | 935 | 0.85 | -0.54 | 0.59 | -0.04 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.29 | +65.91% | 0.09 | 449 | 939 | 0.94 | -0.79 | 0.43 | -0.03 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 8.50 | 1.04 | 1.21 | 1.13 | 1.20 | +0.42 | +53.85% | 0.13 | 9 | 200 | 1.40 | -0.92 | 0.22 | -0.01 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 9.00 | 1.52 | 1.70 | 1.61 | 1.62 | +0.40 | +32.79% | 0.18 | 6 | 49 | 1.79 | -0.97 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 9.50 | 2.01 | 2.22 | 2.12 | 2.08 | +0.22 | +11.83% | 0.22 | 2 | 24 | 2.79 | -0.99 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 10.00 | 2.52 | 2.66 | 2.59 | 2.61 | +0.50 | +23.70% | 0.26 | 1 | 26 | 2.49 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 10.50 | 3.00 | 3.20 | 3.10 | 3.10 | +0.47 | +17.88% | 0.30 | 1 | 17 | 2.51 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 11.00 | 3.55 | 3.70 | 3.63 | 2.87 | 0.00 | 0.00% | 0.33 | 0 | 9 | 3.57 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:59:09 PM EST |
| 11.50 | 4.05 | 4.25 | 4.15 | 3.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:59:09 PM EST |
| 12.00 | 4.50 | 4.75 | 4.63 | 3.78 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.51 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:59:09 PM EST |
| 12.50 | 4.90 | 5.30 | 5.10 | 4.37 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 12:59:09 PM EST |
| 13.00 | 5.50 | 5.95 | 5.73 | 5.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.94 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:59:09 PM EST |
| 13.50 | 5.80 | 6.60 | 6.20 | % | 0.46 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 14.00 | 6.50 | 7.05 | 6.78 | 6.69 | +0.49 | +7.91% | 0.48 | 2 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 15.00 | 7.45 | 8.05 | 7.75 | 7.73 | % | 0.52 | 2 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST | |
| 16.00 | 8.45 | 9.05 | 8.75 | % | 0.55 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 17.00 | 9.45 | 10.05 | 9.75 | 9.72 | % | 0.57 | 2 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |