Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.77 as of 9/25/2026 8:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.55 | 7.05 | 6.80 | 6.85 | -5.93 | -46.41% | 6.80 | 63 | 4 | 4.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 2.00 | 5.55 | 6.15 | 5.85 | 7.55 | 0.00 | 0.00% | 2.92 | 0 | 7 | 3.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 3:59:50 PM EST |
| 3.00 | 4.45 | 5.20 | 4.83 | 4.60 | 0.00 | 0.00% | 1.61 | 0 | 39 | 2.51 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 3:59:50 PM EST |
| 4.00 | 3.75 | 4.05 | 3.90 | 4.17 | 0.00 | 0.00% | 0.97 | 0 | 241 | 1.56 | 0.99 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 3:59:50 PM EST |
| 5.00 | 2.84 | 3.05 | 2.95 | 2.95 | -0.10 | -3.28% | 0.59 | 1 | 89 | 0.80 | 0.94 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 6.00 | 1.96 | 2.17 | 2.07 | 2.11 | -0.15 | -6.64% | 0.34 | 1 | 85 | 0.78 | 0.84 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 7.00 | 1.37 | 1.56 | 1.47 | 1.46 | -0.01 | -0.68% | 0.21 | 2 | 742 | 0.85 | 0.70 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 8.00 | 0.78 | 1.00 | 0.89 | 1.00 | +0.06 | +6.39% | 0.11 | 524 | 4,776 | 0.84 | 0.55 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 9.00 | 0.59 | 0.65 | 0.62 | 0.65 | +0.05 | +8.34% | 0.07 | 188 | 4,279 | 0.85 | 0.41 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 10.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.02 | -5.00% | 0.04 | 506 | 8,726 | 0.84 | 0.29 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 11.00 | 0.25 | 0.36 | 0.31 | 0.31 | +0.04 | +14.82% | 0.03 | 30 | 5,843 | 0.91 | 0.21 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 17 | 3,041 | 0.88 | 0.15 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 13.00 | 0.08 | 0.23 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,511 | 0.94 | 0.11 | 0.07 | 0.00 | 9/24/2026 | 9/25/2026 3:59:50 PM EST |
| 14.00 | 0.07 | 0.19 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 204 | 1,181 | 1.00 | 0.07 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 15.00 | 0.05 | 0.18 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,194 | 1.04 | 0.05 | 0.04 | 0.00 | 9/23/2026 | 9/25/2026 3:59:50 PM EST |
| 16.00 | 0.01 | 0.16 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 1.00 | 0.04 | 0.03 | 0.00 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.22 | 0.02 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.31 | 0.02 | 0.01 | 0.00 | 9/15/2026 | 9/25/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.35 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/25/2026 3:59:50 PM EST |
| 20.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,458 | 1.18 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:50 PM EST |
| 24.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.36 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:50 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 3:59:50 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.47 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.99 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,744 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:50 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 | 3.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 563 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,790 | 1.14 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 5.00 | 0.06 | 0.12 | 0.09 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 984 | 0.86 | -0.06 | 0.05 | 0.00 | 9/24/2026 | 9/25/2026 3:59:50 PM EST |
| 6.00 | 0.22 | 0.30 | 0.26 | 0.25 | -0.02 | -7.41% | 0.04 | 54 | 1,132 | 0.84 | -0.16 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 7.00 | 0.54 | 0.70 | 0.62 | 0.57 | -0.07 | -10.94% | 0.09 | 7 | 2,115 | 0.86 | -0.30 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 8.00 | 1.06 | 1.15 | 1.11 | 1.10 | -0.09 | -7.57% | 0.14 | 5 | 1,978 | 0.84 | -0.45 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 9.00 | 1.68 | 1.91 | 1.80 | 1.74 | 0.00 | 0.00% | 0.20 | 0 | 1,006 | 0.87 | -0.59 | 0.15 | -0.01 | 9/23/2026 | 9/25/2026 3:59:50 PM EST |
| 10.00 | 2.29 | 2.66 | 2.48 | 2.47 | -0.04 | -1.60% | 0.25 | 1 | 1,008 | 0.77 | -0.71 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 11.00 | 3.30 | 3.50 | 3.40 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 214 | 0.85 | -0.79 | 0.11 | -0.01 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 12.00 | 4.15 | 4.45 | 4.30 | 4.30 | +0.55 | +14.67% | 0.36 | 4 | 270 | 1.06 | -0.85 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 13.00 | 5.05 | 5.60 | 5.33 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 270 | 1.35 | -0.89 | 0.07 | 0.00 | 9/24/2026 | 9/25/2026 3:59:50 PM EST |
| 14.00 | 6.05 | 6.40 | 6.23 | 6.22 | -0.80 | -11.40% | 0.45 | 2 | 662 | 1.23 | -0.93 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 3:59:50 PM EST |
| 15.00 | 6.95 | 7.30 | 7.13 | 6.65 | 0.00 | 0.00% | 0.48 | 0 | 78 | 1.16 | -0.95 | 0.04 | 0.00 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 16.00 | 8.00 | 8.40 | 8.20 | 7.65 | 0.00 | 0.00% | 0.51 | 0 | 20 | 1.41 | -0.96 | 0.03 | 0.00 | 9/21/2026 | 9/25/2026 3:59:50 PM EST |
| 17.00 | 8.85 | 9.45 | 9.15 | 7.81 | 0.00 | 0.00% | 0.54 | 0 | 54 | 1.57 | -0.98 | 0.02 | 0.00 | 8/17/2026 | 9/25/2026 3:59:50 PM EST |
| 18.00 | 10.00 | 10.40 | 10.20 | 8.77 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 8/17/2026 | 9/25/2026 3:59:50 PM EST |
| 19.00 | 10.95 | 11.45 | 11.20 | 9.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 9/25/2026 3:59:50 PM EST |
| 20.00 | 11.75 | 12.70 | 12.23 | 11.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 9/25/2026 3:59:50 PM EST |
| 21.00 | 12.75 | 13.50 | 13.13 | 13.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/25/2026 3:59:50 PM EST |
| 22.00 | 13.80 | 14.90 | 14.35 | 11.58 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/25/2026 3:59:50 PM EST |
| 23.00 | 14.75 | 15.50 | 15.13 | 12.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 9/25/2026 3:59:50 PM EST |
| 24.00 | 15.95 | 16.55 | 16.25 | 16.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/25/2026 3:59:50 PM EST |
| 25.00 | 16.80 | 17.75 | 17.28 | 12.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/25/2026 3:59:50 PM EST |
| 26.00 | 17.75 | 18.50 | 18.13 | 14.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/25/2026 3:59:50 PM EST |
| 27.00 | 18.75 | 19.70 | 19.23 | 17.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/25/2026 3:59:50 PM EST |
| 28.00 | 19.95 | 20.50 | 20.23 | 20.02 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/25/2026 3:59:50 PM EST |
| 29.00 | 20.95 | 21.50 | 21.23 | 16.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/25/2026 3:59:50 PM EST |
| 30.00 | 21.95 | 22.50 | 22.23 | 19.85 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 9/25/2026 3:59:50 PM EST |
| 31.00 | 22.75 | 23.50 | 23.13 | % | 0.75 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 32.00 | 23.95 | 24.50 | 24.23 | 21.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/25/2026 3:59:50 PM EST |
| 33.00 | 24.90 | 25.55 | 25.23 | % | 0.76 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 34.00 | 25.95 | 26.50 | 26.23 | % | 0.77 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 35.00 | 26.95 | 27.50 | 27.23 | % | 0.78 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 36.00 | 27.95 | 28.50 | 28.23 | % | 0.78 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 37.00 | 28.85 | 29.40 | 29.13 | % | 0.79 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 38.00 | 29.85 | 30.40 | 30.13 | % | 0.79 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 39.00 | 30.80 | 31.50 | 31.15 | % | 0.80 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:50 PM EST | |||
| 40.00 | 31.90 | 32.50 | 32.20 | 27.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/25/2026 3:59:50 PM EST |