Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.79 as of 10/5/2026 11:56:13 AM 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 | 5.50 | 5.85 | 5.68 | 5.65 | -0.17 | -2.93% | 2.84 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 2.50 | 5.10 | 5.25 | 5.18 | 5.16 | -0.21 | -3.92% | 2.07 | 84 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 3.00 | 4.55 | 4.85 | 4.70 | 4.65 | -0.20 | -4.13% | 1.57 | 97 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 3.50 | 4.05 | 4.35 | 4.20 | 4.17 | -0.26 | -5.87% | 1.20 | 2 | 54 | 9.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 4.00 | 3.60 | 3.85 | 3.73 | 3.72 | +0.08 | +2.20% | 0.93 | 6 | 34 | 8.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 4.50 | 3.10 | 3.25 | 3.18 | 3.18 | +0.18 | +6.00% | 0.71 | 4 | 16 | 7.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 5.00 | 2.50 | 2.83 | 2.67 | 2.67 | +0.31 | +13.14% | 0.53 | 2 | 10 | 5.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 5.50 | 2.12 | 2.25 | 2.19 | 2.12 | -0.56 | -20.90% | 0.40 | 3 | 29 | 4.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 6.00 | 1.62 | 1.81 | 1.72 | 1.64 | -0.08 | -4.66% | 0.29 | 8 | 14 | 4.17 | 0.99 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 6.50 | 1.10 | 1.29 | 1.20 | 1.20 | -0.10 | -7.70% | 0.18 | 2 | 92 | 1.21 | 0.95 | 0.14 | -0.01 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 7.00 | 0.67 | 0.83 | 0.75 | 0.71 | -0.14 | -16.48% | 0.11 | 2 | 21 | 1.81 | 0.81 | 0.37 | -0.02 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 7.50 | 0.33 | 0.36 | 0.35 | 0.38 | +0.02 | +5.56% | 0.05 | 172 | 741 | 0.89 | 0.56 | 0.55 | -0.03 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 8.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.07 | -33.34% | 0.02 | 867 | 2,437 | 0.89 | 0.30 | 0.48 | -0.03 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 466 | 1,930 | 0.84 | 0.14 | 0.29 | -0.02 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 72 | 2,231 | 0.93 | 0.05 | 0.14 | -0.01 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 992 | 1.22 | 0.01 | 0.05 | 0.00 | 10/2/2026 | 10/5/2026 9:58:55 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 826 | 1.28 | 0.00 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 209 | 1.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:55 AM EST |
| 11.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 345 | 3.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 9:58:55 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 9:58:55 AM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 9:58:55 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 9:58:55 AM EST |
| 13.50 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 9:58:55 AM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 9:58:55 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.01 | 1 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST | |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.02 | +16.67% | 0.01 | 1 | 2 | 5.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM 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 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:55 AM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:55 AM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:55 AM EST |
| 3.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 6.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 9:58:55 AM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:55 AM EST | |||
| 4.50 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 9:58:55 AM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 26 | 3.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 97 | 1.16 | -0.01 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 207 | 1.19 | -0.05 | 0.14 | -0.01 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 139 | 1,057 | 0.82 | -0.19 | 0.37 | -0.02 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 7.50 | 0.16 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 6,835 | 776 | 0.78 | -0.44 | 0.55 | -0.03 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 8.00 | 0.44 | 0.49 | 0.47 | 0.45 | +0.03 | +7.15% | 0.06 | 38 | 572 | 1.16 | -0.70 | 0.48 | -0.03 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 8.50 | 0.79 | 0.94 | 0.87 | 0.78 | +0.03 | +4.00% | 0.10 | 2 | 56 | 1.55 | -0.86 | 0.29 | -0.02 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 9.00 | 1.22 | 1.58 | 1.40 | 1.03 | 0.00 | 0.00% | 0.16 | 0 | 112 | 1.80 | -0.95 | 0.14 | -0.01 | 10/2/2026 | 10/5/2026 9:58:55 AM EST |
| 9.50 | 1.56 | 2.07 | 1.82 | 1.42 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.34 | -0.98 | 0.05 | 0.00 | 10/2/2026 | 10/5/2026 9:58:55 AM EST |
| 10.00 | 2.24 | 2.43 | 2.34 | 2.35 | +0.01 | +0.43% | 0.23 | 1 | 48 | 2.68 | -1.00 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 10.50 | 2.71 | 3.10 | 2.91 | 2.72 | 0.00 | 0.00% | 0.28 | 0 | 30 | 3.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 9:58:55 AM EST |
| 11.00 | 3.10 | 3.70 | 3.40 | 3.12 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:55 AM EST |
| 11.50 | 3.50 | 4.25 | 3.88 | 3.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 9:58:55 AM EST |
| 12.00 | 3.80 | 4.80 | 4.30 | 4.72 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 9:58:55 AM EST |
| 12.50 | 4.30 | 5.30 | 4.80 | % | 0.38 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:55 AM EST | |||
| 13.00 | 4.90 | 5.75 | 5.33 | 5.33 | -0.17 | -3.10% | 0.41 | 1 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 13.50 | 5.30 | 6.30 | 5.80 | % | 0.43 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:55 AM EST | |||
| 14.00 | 6.00 | 6.45 | 6.23 | 6.25 | -0.47 | -7.00% | 0.45 | 1 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:55 AM EST |
| 15.00 | 7.00 | 7.45 | 7.23 | 7.56 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.15 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 9:58:55 AM EST |
| 16.00 | 7.90 | 8.45 | 8.18 | % | 0.51 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:55 AM EST |