Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $9.58 as of 8/14/2026 8:29:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.85 | 7.35 | 6.60 | % | 2.20 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 3.50 | 5.40 | 6.85 | 6.13 | % | 1.75 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 4.00 | 4.90 | 6.40 | 5.65 | % | 1.41 | 0 | 0 | 3.12 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 4.50 | 4.45 | 5.60 | 5.03 | % | 1.12 | 0 | 0 | 2.28 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 2.02 | 0.97 | 0.02 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 5.50 | 3.45 | 4.60 | 4.03 | % | 0.73 | 0 | 0 | 1.79 | 0.95 | 0.03 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 6.00 | 3.05 | 3.95 | 3.50 | % | 0.58 | 0 | 0 | 1.37 | 0.92 | 0.04 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 6.50 | 2.70 | 3.55 | 3.13 | % | 0.48 | 0 | 0 | 1.32 | 0.89 | 0.05 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 7.00 | 2.34 | 3.10 | 2.72 | % | 0.39 | 0 | 0 | 1.20 | 0.85 | 0.06 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 7.50 | 2.07 | 2.70 | 2.39 | % | 0.32 | 0 | 0 | 1.13 | 0.81 | 0.08 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 8.00 | 2.05 | 2.46 | 2.26 | 2.24 | +0.24 | +12.00% | 0.28 | 6 | 5 | 0.99 | 0.76 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 8.50 | 1.77 | 2.21 | 1.99 | 1.89 | % | 0.23 | 5 | 0 | 1.02 | 0.70 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 9.00 | 1.51 | 1.93 | 1.72 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.02 | 0.65 | 0.11 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 9.50 | 1.27 | 1.65 | 1.46 | 1.04 | -0.16 | -13.34% | 0.15 | 1 | 7 | 1.00 | 0.59 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 10.00 | 1.13 | 1.42 | 1.28 | 1.15 | +0.15 | +15.00% | 0.13 | 42 | 4 | 1.01 | 0.53 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 10.50 | 0.79 | 1.14 | 0.97 | 0.98 | +0.17 | +20.99% | 0.09 | 10 | 2 | 0.92 | 0.47 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 0.78 | 1.09 | 0.94 | 0.83 | +0.03 | +3.75% | 0.09 | 4 | 5 | 1.01 | 0.42 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.50 | 0.58 | 0.83 | 0.71 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.94 | 0.37 | 0.11 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 12.00 | 0.53 | 0.70 | 0.62 | 0.61 | +0.13 | +27.09% | 0.05 | 11 | 21 | 0.96 | 0.33 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 12.50 | 0.46 | 0.68 | 0.57 | 0.45 | % | 0.05 | 20 | 0 | 1.00 | 0.29 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 13.00 | 0.38 | 0.56 | 0.47 | % | 0.04 | 0 | 0 | 0.99 | 0.26 | 0.09 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 13.50 | 0.22 | 0.49 | 0.36 | 0.30 | -0.02 | -6.25% | 0.03 | 1 | 2 | 0.95 | 0.23 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 14.00 | 0.28 | 0.45 | 0.37 | % | 0.03 | 0 | 0 | 1.02 | 0.21 | 0.08 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 15.00 | 0.11 | 0.40 | 0.26 | % | 0.02 | 0 | 0 | 0.99 | 0.17 | 0.07 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 16.00 | 0.16 | 0.29 | 0.23 | % | 0.01 | 0 | 0 | 1.07 | 0.13 | 0.06 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 17.00 | 0.04 | 0.29 | 0.17 | % | 0.01 | 0 | 0 | 1.02 | 0.11 | 0.05 | -0.01 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.34 | 0.17 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 2.27 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.99 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 5.00 | 0.01 | 0.17 | 0.09 | 0.08 | % | 0.02 | 2 | 0 | 1.12 | -0.03 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 5.50 | 0.01 | 0.20 | 0.11 | 0.11 | % | 0.02 | 2 | 0 | 1.01 | -0.05 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 6.00 | 0.08 | 0.31 | 0.20 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | -0.08 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 6.50 | 0.16 | 0.34 | 0.25 | 0.21 | % | 0.04 | 9 | 0 | 1.06 | -0.11 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 7.00 | 0.26 | 0.37 | 0.32 | 0.32 | -0.06 | -15.79% | 0.05 | 11 | 3 | 1.01 | -0.15 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 7.50 | 0.37 | 0.54 | 0.46 | 0.43 | % | 0.06 | 3 | 0 | 1.01 | -0.19 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 8.00 | 0.44 | 0.71 | 0.58 | % | 0.07 | 0 | 0 | 0.96 | -0.24 | 0.09 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 8.50 | 0.66 | 0.92 | 0.79 | 0.71 | % | 0.09 | 1 | 0 | 0.98 | -0.30 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 9.00 | 0.92 | 1.15 | 1.04 | 1.02 | % | 0.12 | 11 | 0 | 0.99 | -0.35 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 9.50 | 1.18 | 1.42 | 1.30 | % | 0.14 | 0 | 0 | 0.99 | -0.41 | 0.12 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 10.00 | 1.43 | 1.72 | 1.58 | % | 0.16 | 0 | 0 | 0.98 | -0.47 | 0.12 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 10.50 | 1.75 | 2.04 | 1.90 | % | 0.18 | 0 | 0 | 0.99 | -0.53 | 0.12 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 11.00 | 2.13 | 2.39 | 2.26 | % | 0.21 | 0 | 0 | 1.00 | -0.58 | 0.12 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 11.50 | 2.52 | 2.77 | 2.65 | % | 0.23 | 0 | 0 | 1.02 | -0.63 | 0.11 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 12.00 | 2.70 | 3.15 | 2.93 | % | 0.24 | 0 | 0 | 0.93 | -0.67 | 0.11 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 12.50 | 3.10 | 3.60 | 3.35 | % | 0.27 | 0 | 0 | 0.94 | -0.71 | 0.10 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 13.00 | 3.45 | 4.20 | 3.83 | 4.08 | -0.12 | -2.86% | 0.29 | 1 | 1 | 0.82 | -0.74 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 13.50 | 4.05 | 4.70 | 4.38 | % | 0.32 | 0 | 0 | 1.09 | -0.77 | 0.09 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 14.00 | 4.55 | 5.15 | 4.85 | % | 0.35 | 0 | 0 | 1.14 | -0.79 | 0.08 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 15.00 | 5.45 | 6.05 | 5.75 | % | 0.38 | 0 | 0 | 0.90 | -0.83 | 0.07 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 16.00 | 6.35 | 7.05 | 6.70 | % | 0.42 | 0 | 0 | 1.57 | -0.87 | 0.06 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 17.00 | 7.10 | 8.00 | 7.55 | % | 0.44 | 0 | 0 | 1.62 | -0.89 | 0.05 | -0.01 | 8/14/2026 3:59:56 PM EST |