Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $8.27 as of 8/24/2026 9:18:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.45 | 7.20 | 6.83 | 7.20 | 0.00 | 0.00% | 6.83 | 0 | 11 | 6.09 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 2:59:04 PM EST |
| 2.00 | 5.55 | 6.20 | 5.88 | 10.67 | 0.00 | 0.00% | 2.94 | 0 | 21 | 3.76 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 2:59:04 PM EST |
| 3.00 | 4.50 | 5.20 | 4.85 | 6.85 | 0.00 | 0.00% | 1.62 | 0 | 234 | 2.70 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 2:59:04 PM EST |
| 4.00 | 3.65 | 4.20 | 3.93 | 5.70 | 0.00 | 0.00% | 0.98 | 0 | 49 | 2.01 | 0.97 | 0.02 | 0.00 | 8/17/2026 | 8/24/2026 2:59:04 PM EST |
| 5.00 | 2.76 | 3.25 | 3.01 | 3.45 | 0.00 | 0.00% | 0.60 | 0 | 259 | 1.56 | 0.91 | 0.05 | 0.00 | 8/19/2026 | 8/24/2026 2:59:04 PM EST |
| 6.00 | 2.07 | 2.16 | 2.12 | 2.10 | -0.44 | -17.33% | 0.35 | 24 | 1,322 | 0.95 | 0.82 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 7.00 | 1.40 | 1.52 | 1.46 | 1.52 | -0.28 | -15.56% | 0.21 | 10 | 4,796 | 0.92 | 0.69 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 8.00 | 0.95 | 1.00 | 0.98 | 0.98 | -0.29 | -22.84% | 0.12 | 304 | 10,372 | 0.91 | 0.54 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 9.00 | 0.64 | 0.72 | 0.68 | 0.67 | -0.21 | -23.87% | 0.08 | 81 | 4,494 | 0.93 | 0.41 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 10.00 | 0.44 | 0.47 | 0.46 | 0.47 | -0.14 | -22.96% | 0.05 | 195 | 5,761 | 0.95 | 0.30 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 11.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.15 | -33.34% | 0.03 | 162 | 5,093 | 0.96 | 0.23 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.07 | -21.88% | 0.02 | 365 | 5,231 | 0.99 | 0.17 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 13.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.10 | -41.67% | 0.01 | 21 | 2,359 | 0.99 | 0.13 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 14.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.05 | -31.25% | 0.01 | 58 | 3,962 | 1.02 | 0.09 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.01 | 53 | 8,180 | 1.04 | 0.07 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 16.00 | 0.01 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,581 | 1.05 | 0.05 | 0.04 | 0.00 | 8/21/2026 | 8/24/2026 2:59:04 PM EST |
| 17.00 | 0.03 | 0.16 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,259 | 1.17 | 0.04 | 0.03 | 0.00 | 8/20/2026 | 8/24/2026 2:59:04 PM EST |
| 18.00 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,807 | 1.14 | 0.03 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 2:59:04 PM EST |
| 19.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 8 | 569 | 1.06 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 701 | 7,324 | 1.18 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 15 | 256 | 1.30 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.51 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 2:59:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 2:59:04 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 2:59:04 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,467 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 2:59:04 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 2:59:04 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,933 | 1.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:04 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 2:59:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 2:59:04 PM EST |
| 30.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,530 | 1.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 2:59:04 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 2:59:04 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 2:59:04 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 2:59:04 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 22 | 1.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 2:59:04 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,856 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 2:59:04 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 52 | 1.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 2:59:04 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 112 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,525 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:04 PM EST |
| 3.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.34 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/24/2026 2:59:04 PM EST |
| 4.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 697 | 1.02 | -0.03 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 2:59:04 PM EST |
| 5.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.05 | +71.43% | 0.03 | 3 | 7,137 | 0.96 | -0.09 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 6.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.07 | +29.17% | 0.05 | 46 | 1,932 | 0.92 | -0.18 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 7.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.09 | +16.08% | 0.10 | 170 | 2,997 | 0.92 | -0.31 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 8.00 | 1.16 | 1.24 | 1.20 | 1.19 | +0.25 | +26.60% | 0.15 | 104 | 9,059 | 0.91 | -0.46 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 9.00 | 1.82 | 1.97 | 1.90 | 2.00 | +0.37 | +22.70% | 0.21 | 13 | 1,180 | 0.94 | -0.59 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 10.00 | 2.61 | 2.71 | 2.66 | 2.64 | +0.28 | +11.87% | 0.27 | 23 | 1,615 | 0.93 | -0.70 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 11.00 | 3.40 | 3.60 | 3.50 | 3.18 | 0.00 | 0.00% | 0.32 | 0 | 835 | 0.93 | -0.77 | 0.11 | -0.01 | 8/20/2026 | 8/24/2026 2:59:04 PM EST |
| 12.00 | 4.35 | 4.50 | 4.43 | 4.15 | 0.00 | 0.00% | 0.37 | 0 | 1,635 | 0.97 | -0.83 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 2:59:04 PM EST |
| 13.00 | 5.25 | 5.45 | 5.35 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 2,862 | 0.72 | -0.87 | 0.07 | -0.01 | 8/20/2026 | 8/24/2026 2:59:04 PM EST |
| 14.00 | 5.95 | 6.45 | 6.20 | 5.80 | 0.00 | 0.00% | 0.44 | 0 | 2,605 | 1.24 | -0.91 | 0.06 | 0.00 | 8/7/2026 | 8/24/2026 2:59:04 PM EST |
| 15.00 | 7.10 | 7.40 | 7.25 | 7.20 | +1.44 | +25.00% | 0.48 | 30 | 408 | 1.26 | -0.93 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 2:59:04 PM EST |
| 16.00 | 8.05 | 8.40 | 8.23 | 8.45 | 0.00 | 0.00% | 0.51 | 0 | 175 | 1.35 | -0.95 | 0.04 | 0.00 | 7/16/2026 | 8/24/2026 2:59:04 PM EST |
| 17.00 | 9.05 | 9.40 | 9.23 | 8.47 | 0.00 | 0.00% | 0.54 | 0 | 227 | 1.43 | -0.96 | 0.03 | 0.00 | 7/15/2026 | 8/24/2026 2:59:04 PM EST |
| 18.00 | 9.95 | 10.40 | 10.18 | 9.00 | 0.00 | 0.00% | 0.57 | 0 | 151 | 1.50 | -0.97 | 0.02 | 0.00 | 6/29/2026 | 8/24/2026 2:59:04 PM EST |
| 19.00 | 10.95 | 11.40 | 11.18 | 11.80 | 0.00 | 0.00% | 0.59 | 0 | 81 | 1.57 | -0.98 | 0.02 | 0.00 | 7/17/2026 | 8/24/2026 2:59:04 PM EST |
| 20.00 | 11.90 | 12.40 | 12.15 | 10.55 | 0.00 | 0.00% | 0.61 | 0 | 88 | 1.63 | -0.98 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 2:59:04 PM EST |
| 21.00 | 12.90 | 13.40 | 13.15 | 12.94 | 0.00 | 0.00% | 0.63 | 0 | 36 | 1.70 | -0.99 | 0.01 | 0.00 | 7/13/2026 | 8/24/2026 2:59:04 PM EST |
| 22.00 | 13.90 | 14.40 | 14.15 | 14.70 | 0.00 | 0.00% | 0.64 | 0 | 87 | 1.75 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 8/24/2026 2:59:04 PM EST |
| 23.00 | 14.85 | 15.80 | 15.33 | 10.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 2:59:04 PM EST |
| 24.00 | 15.80 | 16.45 | 16.13 | 11.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 2:59:04 PM EST |
| 25.00 | 16.80 | 17.55 | 17.18 | 13.25 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 2:59:04 PM EST |
| 26.00 | 17.85 | 18.80 | 18.33 | % | 0.70 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 27.00 | 18.80 | 19.75 | 19.28 | % | 0.71 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 28.00 | 19.80 | 20.40 | 20.10 | % | 0.72 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 29.00 | 20.80 | 21.60 | 21.20 | 17.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 2:59:04 PM EST |
| 30.00 | 21.80 | 22.75 | 22.28 | 19.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 2:59:04 PM EST |
| 31.00 | 22.80 | 23.45 | 23.13 | % | 0.75 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 32.00 | 23.80 | 24.65 | 24.23 | % | 0.76 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 33.00 | 24.80 | 25.80 | 25.30 | % | 0.77 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 34.00 | 25.80 | 26.40 | 26.10 | % | 0.77 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 35.00 | 26.80 | 27.80 | 27.30 | % | 0.78 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 36.00 | 27.80 | 28.40 | 28.10 | 22.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 2:59:04 PM EST |
| 37.00 | 28.80 | 29.40 | 29.10 | % | 0.79 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:04 PM EST | |||
| 38.00 | 29.80 | 30.60 | 30.20 | 25.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 2:59:04 PM EST |
| 39.00 | 30.60 | 31.80 | 31.20 | 26.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 2:59:04 PM EST |
| 40.00 | 31.80 | 32.40 | 32.10 | 27.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 2:59:04 PM EST |