Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.28 as of 9/3/2026 6:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 6.90 | 5.60 | % | 2.24 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 3.00 | 3.90 | 5.20 | 4.55 | % | 1.52 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 3.50 | 3.50 | 4.85 | 4.18 | % | 1.19 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 4.00 | 3.00 | 4.25 | 3.63 | % | 0.91 | 0 | 0 | 2.86 | 0.99 | 0.02 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 4.50 | 2.27 | 4.00 | 3.14 | % | 0.70 | 0 | 0 | 2.85 | 0.97 | 0.04 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 5.00 | 1.62 | 3.60 | 2.61 | % | 0.52 | 0 | 0 | 2.62 | 0.93 | 0.07 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 5.50 | 1.35 | 2.69 | 2.02 | % | 0.37 | 0 | 0 | 1.76 | 0.87 | 0.10 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 6.00 | 1.08 | 2.01 | 1.55 | % | 0.26 | 0 | 0 | 1.28 | 0.79 | 0.13 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 6.50 | 0.90 | 1.68 | 1.29 | % | 0.20 | 0 | 0 | 0.78 | 0.70 | 0.16 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 7.00 | 0.68 | 1.28 | 0.98 | % | 0.14 | 0 | 0 | 0.78 | 0.61 | 0.17 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 7.50 | 0.59 | 0.85 | 0.72 | 0.83 | % | 0.10 | 5 | 0 | 0.75 | 0.53 | 0.17 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 8.00 | 0.01 | 0.89 | 0.45 | 0.64 | % | 0.06 | 2 | 0 | 0.61 | 0.45 | 0.17 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 8.50 | 0.40 | 1.14 | 0.77 | 0.50 | % | 0.09 | 11 | 0 | 1.10 | 0.38 | 0.16 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 9.00 | 0.12 | 0.46 | 0.29 | % | 0.03 | 0 | 0 | 0.74 | 0.32 | 0.15 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 9.50 | 0.17 | 0.40 | 0.29 | % | 0.03 | 0 | 0 | 0.83 | 0.27 | 0.13 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 10.00 | 0.11 | 0.37 | 0.24 | % | 0.02 | 0 | 0 | 0.85 | 0.22 | 0.12 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 10.50 | 0.06 | 1.30 | 0.68 | 0.17 | % | 0.06 | 4 | 0 | 1.34 | 0.17 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 11.00 | 0.03 | 0.28 | 0.16 | % | 0.01 | 0 | 0 | 0.85 | 0.15 | 0.09 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.34 | 0.11 | 0.08 | 0.00 | 9/3/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.46 | 0.23 | % | 0.09 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.02 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.34 | 0.17 | % | 0.04 | 0 | 0 | 1.53 | -0.03 | 0.04 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 5.00 | 0.02 | 0.20 | 0.11 | % | 0.02 | 0 | 0 | 0.82 | -0.07 | 0.07 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 5.50 | 0.08 | 0.29 | 0.19 | % | 0.03 | 0 | 0 | 0.81 | -0.13 | 0.10 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 6.00 | 0.06 | 0.62 | 0.34 | 0.25 | % | 0.06 | 11 | 0 | 0.82 | -0.21 | 0.13 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 6.50 | 0.35 | 0.60 | 0.48 | % | 0.07 | 0 | 0 | 0.81 | -0.30 | 0.16 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 7.00 | 0.59 | 0.69 | 0.64 | % | 0.09 | 0 | 0 | 0.75 | -0.39 | 0.17 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 7.50 | 0.63 | 1.52 | 1.08 | % | 0.14 | 0 | 0 | 0.90 | -0.47 | 0.17 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 8.00 | 0.48 | 2.46 | 1.47 | % | 0.18 | 0 | 0 | 1.91 | -0.55 | 0.17 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 8.50 | 1.29 | 2.80 | 2.05 | % | 0.24 | 0 | 0 | 1.16 | -0.62 | 0.16 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 9.00 | 1.67 | 3.20 | 2.44 | 2.10 | % | 0.27 | 1 | 0 | 1.06 | -0.68 | 0.15 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 9.50 | 1.89 | 3.15 | 2.52 | % | 0.27 | 0 | 0 | 1.54 | -0.73 | 0.13 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 10.00 | 2.37 | 3.15 | 2.76 | % | 0.28 | 0 | 0 | 1.15 | -0.78 | 0.12 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 10.50 | 2.70 | 3.95 | 3.33 | % | 0.32 | 0 | 0 | 1.55 | -0.83 | 0.11 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 11.00 | 3.15 | 4.50 | 3.83 | % | 0.35 | 0 | 0 | 1.68 | -0.85 | 0.09 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 11.50 | 2.73 | 6.30 | 4.52 | % | 0.39 | 0 | 0 | 2.99 | -0.89 | 0.08 | 0.00 | 9/3/2026 3:59:51 PM EST |