Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $15.85 as of 5/18/2026 9:00:28 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 | 12.10 | 14.50 | 13.30 | 18.50 | 0.00 | 0.00% | 13.30 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:28 PM EST |
| 2.00 | 11.05 | 13.40 | 12.23 | 12.00 | 0.00 | 0.00% | 6.12 | 0 | 22 | 4.36 | 0.99 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:28 PM EST |
| 3.00 | 10.70 | 11.55 | 11.13 | 10.65 | 0.00 | 0.00% | 3.71 | 0 | 131 | 2.08 | 0.98 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:28 PM EST |
| 4.00 | 10.05 | 10.90 | 10.48 | 10.22 | -3.78 | -27.00% | 2.62 | 6 | 47 | 2.08 | 0.96 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 5.00 | 9.25 | 10.15 | 9.70 | 15.75 | 0.00 | 0.00% | 1.94 | 0 | 224 | 1.48 | 0.94 | 0.01 | 0.00 | 5/14/2026 | 5/18/2026 3:59:28 PM EST |
| 6.00 | 8.55 | 9.30 | 8.93 | 8.73 | -3.42 | -28.15% | 1.49 | 14 | 1,301 | 1.45 | 0.92 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 7.00 | 7.85 | 8.65 | 8.25 | 8.15 | -3.00 | -26.91% | 1.18 | 32 | 4,609 | 1.44 | 0.89 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 8.00 | 7.25 | 8.00 | 7.63 | 7.00 | -2.95 | -29.65% | 0.95 | 146 | 9,282 | 1.42 | 0.86 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 9.00 | 6.70 | 7.40 | 7.05 | 6.70 | -2.58 | -27.81% | 0.78 | 590 | 3,533 | 1.40 | 0.83 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 10.00 | 6.20 | 6.95 | 6.58 | 6.25 | -2.10 | -25.15% | 0.66 | 108 | 3,153 | 1.41 | 0.80 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 11.00 | 5.70 | 6.45 | 6.08 | 5.70 | -3.43 | -37.57% | 0.55 | 26 | 507 | 1.39 | 0.76 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 12.00 | 5.20 | 5.80 | 5.50 | 5.60 | -1.25 | -18.25% | 0.46 | 69 | 3,380 | 1.34 | 0.73 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 13.00 | 4.90 | 5.65 | 5.28 | 4.80 | -2.30 | -32.40% | 0.41 | 71 | 480 | 1.39 | 0.70 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 14.00 | 4.60 | 5.30 | 4.95 | 4.80 | -2.10 | -30.44% | 0.35 | 133 | 3,555 | 1.40 | 0.67 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 15.00 | 4.35 | 4.75 | 4.55 | 4.59 | -0.81 | -15.00% | 0.30 | 179 | 5,316 | 1.36 | 0.64 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 16.00 | 3.90 | 4.65 | 4.28 | 3.90 | -2.33 | -37.40% | 0.27 | 58 | 592 | 1.37 | 0.62 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 17.00 | 4.00 | 4.30 | 4.15 | 4.05 | -1.65 | -28.95% | 0.24 | 899 | 1,819 | 1.42 | 0.59 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 18.00 | 3.80 | 3.95 | 3.88 | 3.87 | -1.00 | -20.54% | 0.22 | 9,382 | 1,486 | 1.40 | 0.57 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 19.00 | 3.20 | 3.85 | 3.53 | 3.45 | -1.31 | -27.53% | 0.19 | 130 | 194 | 1.37 | 0.55 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 20.00 | 3.10 | 3.70 | 3.40 | 3.40 | -1.25 | -26.89% | 0.17 | 387 | 2,829 | 1.40 | 0.52 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 21.00 | 2.76 | 3.55 | 3.16 | 2.80 | -3.11 | -52.63% | 0.15 | 3 | 93 | 1.38 | 0.50 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 22.00 | 2.51 | 3.40 | 2.96 | 2.76 | -1.80 | -39.48% | 0.13 | 189 | 600 | 1.37 | 0.48 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 23.00 | 2.33 | 3.40 | 2.87 | 2.60 | -1.57 | -37.65% | 0.12 | 8 | 190 | 1.40 | 0.47 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 24.00 | 2.32 | 3.00 | 2.66 | 2.69 | -1.11 | -29.22% | 0.11 | 32 | 109 | 1.38 | 0.45 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 25.00 | 2.32 | 2.86 | 2.59 | 2.45 | -1.20 | -32.88% | 0.10 | 1,571 | 2,141 | 1.40 | 0.43 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 26.00 | 2.30 | 2.75 | 2.53 | 2.35 | -1.32 | -35.97% | 0.10 | 1,027 | 113 | 1.42 | 0.41 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 27.00 | 2.24 | 2.70 | 2.47 | 2.35 | -1.75 | -42.69% | 0.09 | 706 | 1,022 | 1.44 | 0.40 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 28.00 | 1.93 | 2.55 | 2.24 | 2.40 | -1.60 | -40.00% | 0.08 | 4 | 1,148 | 1.41 | 0.39 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 29.00 | 1.85 | 2.47 | 2.16 | 3.45 | +0.04 | +1.18% | 0.07 | 1 | 1,053 | 1.42 | 0.37 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 30.00 | 1.77 | 2.38 | 2.08 | 2.01 | -0.88 | -30.45% | 0.07 | 145 | 952 | 1.42 | 0.36 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 31.00 | 1.44 | 2.20 | 1.82 | % | 0.06 | 0 | 0 | 1.38 | 0.35 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 32.00 | 1.26 | 2.20 | 1.73 | 2.76 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.37 | 0.34 | 0.03 | -0.02 | 5/15/2026 | 5/18/2026 3:59:28 PM EST |
| 33.00 | 1.26 | 2.20 | 1.73 | % | 0.05 | 0 | 0 | 1.40 | 0.33 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 34.00 | 1.26 | 2.03 | 1.65 | % | 0.05 | 0 | 0 | 1.40 | 0.32 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 35.00 | 1.26 | 2.02 | 1.64 | 1.75 | -1.20 | -40.68% | 0.05 | 3 | 1 | 1.42 | 0.30 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 36.00 | 1.26 | 2.00 | 1.63 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.44 | 0.29 | 0.03 | -0.02 | 5/15/2026 | 5/18/2026 3:59:28 PM EST |
| 37.00 | 1.25 | 2.00 | 1.63 | % | 0.04 | 0 | 0 | 1.46 | 0.28 | 0.03 | -0.01 | 5/18/2026 3:59:28 PM EST | |||
| 38.00 | 1.21 | 1.93 | 1.57 | 1.80 | -1.35 | -42.86% | 0.04 | 1 | 1 | 1.47 | 0.28 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 39.00 | 1.19 | 1.73 | 1.46 | % | 0.04 | 0 | 0 | 1.45 | 0.27 | 0.02 | -0.01 | 5/18/2026 3:59:28 PM EST | |||
| 40.00 | 1.13 | 1.73 | 1.43 | 1.43 | -0.87 | -37.83% | 0.04 | 108 | 194 | 1.46 | 0.26 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 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 | 0.19 | 0.10 | % | 0.10 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:28 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.10 | -58.83% | 0.06 | 4 | 4 | 2.19 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 3.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.02 | -12.50% | 0.05 | 60 | 339 | 1.54 | -0.02 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 4.00 | 0.15 | 0.32 | 0.24 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 271 | 1.41 | -0.04 | 0.01 | 0.00 | 5/14/2026 | 5/18/2026 3:59:28 PM EST |
| 5.00 | 0.10 | 0.57 | 0.34 | 0.41 | +0.07 | +20.59% | 0.07 | 12 | 6,637 | 1.26 | -0.06 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 6.00 | 0.54 | 0.77 | 0.66 | 0.65 | +0.18 | +38.30% | 0.11 | 12 | 1,576 | 1.37 | -0.08 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 7.00 | 0.86 | 1.05 | 0.96 | 0.86 | -0.01 | -1.15% | 0.14 | 26 | 1,414 | 1.36 | -0.11 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 8.00 | 1.17 | 1.59 | 1.38 | 1.31 | +0.11 | +9.17% | 0.17 | 32 | 7,777 | 1.38 | -0.14 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 9.00 | 1.48 | 1.95 | 1.72 | 1.60 | 0.00 | 0.00% | 0.19 | 195 | 494 | 1.33 | -0.17 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 10.00 | 2.18 | 2.38 | 2.28 | 2.26 | +0.32 | +16.50% | 0.23 | 39 | 464 | 1.37 | -0.20 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 11.00 | 2.52 | 2.94 | 2.73 | 2.75 | +0.26 | +10.45% | 0.25 | 16 | 211 | 1.34 | -0.24 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 12.00 | 3.25 | 3.50 | 3.38 | 3.30 | +0.30 | +10.00% | 0.28 | 148 | 216 | 1.37 | -0.27 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 13.00 | 3.70 | 4.25 | 3.98 | 4.08 | +0.58 | +16.58% | 0.31 | 16 | 2,260 | 1.37 | -0.30 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 14.00 | 4.40 | 4.95 | 4.68 | 4.30 | +0.15 | +3.62% | 0.33 | 43 | 256 | 1.38 | -0.33 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 15.00 | 5.15 | 5.50 | 5.33 | 5.52 | +1.10 | +24.89% | 0.36 | 26 | 174 | 1.38 | -0.36 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 16.00 | 5.75 | 6.40 | 6.08 | 6.00 | +0.60 | +11.12% | 0.38 | 15 | 31 | 1.39 | -0.38 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 17.00 | 6.35 | 7.35 | 6.85 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.41 | -0.41 | 0.03 | -0.02 | 5/15/2026 | 5/18/2026 3:59:28 PM EST |
| 18.00 | 7.20 | 7.80 | 7.50 | 7.65 | +0.85 | +12.50% | 0.42 | 11 | 79 | 1.38 | -0.43 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 19.00 | 7.85 | 8.70 | 8.28 | 7.68 | +1.08 | +16.37% | 0.44 | 1 | 7 | 1.39 | -0.45 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 20.00 | 8.75 | 9.35 | 9.05 | 9.15 | +1.80 | +24.49% | 0.45 | 48 | 48 | 1.38 | -0.48 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 21.00 | 9.50 | 10.10 | 9.80 | 9.90 | +1.70 | +20.74% | 0.47 | 6 | 9 | 1.37 | -0.50 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 22.00 | 10.30 | 11.00 | 10.65 | % | 0.48 | 0 | 0 | 1.38 | -0.52 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 23.00 | 11.20 | 11.95 | 11.58 | % | 0.50 | 0 | 0 | 1.41 | -0.54 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 24.00 | 12.05 | 12.80 | 12.43 | % | 0.52 | 0 | 0 | 1.41 | -0.55 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 25.00 | 12.75 | 13.65 | 13.20 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.39 | -0.57 | 0.03 | -0.02 | 5/13/2026 | 5/18/2026 3:59:28 PM EST |
| 26.00 | 13.65 | 14.55 | 14.10 | % | 0.54 | 0 | 0 | 1.40 | -0.59 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 27.00 | 14.50 | 15.45 | 14.98 | % | 0.55 | 0 | 0 | 1.41 | -0.60 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 28.00 | 15.40 | 16.30 | 15.85 | % | 0.57 | 0 | 0 | 1.41 | -0.61 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 29.00 | 16.25 | 17.25 | 16.75 | 17.20 | +0.20 | +1.18% | 0.58 | 1 | 41 | 1.41 | -0.63 | 0.03 | -0.02 | 5/18/2026 | 5/18/2026 3:59:28 PM EST |
| 30.00 | 17.15 | 18.30 | 17.73 | 14.95 | 0.00 | 0.00% | 0.59 | 0 | 54 | 1.44 | -0.64 | 0.03 | -0.02 | 5/14/2026 | 5/18/2026 3:59:28 PM EST |
| 31.00 | 18.20 | 19.05 | 18.63 | % | 0.60 | 0 | 0 | 1.44 | -0.65 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 32.00 | 18.80 | 20.10 | 19.45 | % | 0.61 | 0 | 0 | 1.41 | -0.66 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 33.00 | 19.60 | 21.20 | 20.40 | % | 0.62 | 0 | 0 | 1.41 | -0.67 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 34.00 | 20.40 | 21.90 | 21.15 | % | 0.62 | 0 | 0 | 1.36 | -0.68 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 35.00 | 21.45 | 22.95 | 22.20 | % | 0.63 | 0 | 0 | 1.40 | -0.70 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 36.00 | 22.50 | 23.75 | 23.13 | % | 0.64 | 0 | 0 | 1.41 | -0.71 | 0.03 | -0.02 | 5/18/2026 3:59:28 PM EST | |||
| 37.00 | 23.40 | 24.85 | 24.13 | % | 0.65 | 0 | 0 | 1.43 | -0.71 | 0.03 | -0.01 | 5/18/2026 3:59:28 PM EST | |||
| 38.00 | 24.25 | 25.65 | 24.95 | 25.05 | % | 0.66 | 2 | 0 | 1.38 | -0.72 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST | |
| 39.00 | 25.05 | 26.55 | 25.80 | 26.05 | % | 0.66 | 1 | 0 | 1.33 | -0.73 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:28 PM EST | |
| 40.00 | 26.30 | 27.45 | 26.88 | % | 0.67 | 0 | 0 | 1.41 | -0.74 | 0.02 | -0.01 | 5/18/2026 3:59:28 PM EST |