Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.39 as of 7/20/2026 3:06:06 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 | 5.95 | 7.30 | 6.63 | 12.78 | 0.00 | 0.00% | 6.63 | 0 | 4 | 6.35 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:01 PM EST |
| 2.00 | 5.10 | 5.95 | 5.53 | 5.73 | 0.00 | 0.00% | 2.77 | 0 | 8 | 2.49 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 3.00 | 4.40 | 4.95 | 4.68 | 7.30 | 0.00 | 0.00% | 1.56 | 0 | 7 | 1.76 | 0.96 | 0.02 | 0.00 | 6/30/2026 | 7/20/2026 4:00:01 PM EST |
| 4.00 | 3.65 | 4.15 | 3.90 | 4.70 | 0.00 | 0.00% | 0.97 | 0 | 170 | 1.18 | 0.90 | 0.03 | 0.00 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 5.00 | 3.00 | 3.50 | 3.25 | 3.80 | 0.00 | 0.00% | 0.65 | 0 | 77 | 1.20 | 0.83 | 0.05 | -0.01 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 6.00 | 2.48 | 2.77 | 2.63 | 3.80 | 0.00 | 0.00% | 0.44 | 0 | 39 | 1.14 | 0.75 | 0.06 | -0.01 | 7/9/2026 | 7/20/2026 4:00:01 PM EST |
| 7.00 | 1.95 | 2.33 | 2.14 | 2.15 | 0.00 | 0.00% | 0.31 | 0 | 143 | 1.12 | 0.68 | 0.07 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 8.00 | 1.73 | 1.85 | 1.79 | 1.83 | -0.15 | -7.58% | 0.22 | 3,060 | 263 | 1.14 | 0.60 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 9.00 | 1.42 | 1.66 | 1.54 | 1.50 | +0.03 | +2.05% | 0.17 | 6 | 439 | 1.17 | 0.53 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 10.00 | 1.20 | 1.49 | 1.35 | 1.24 | -0.10 | -7.47% | 0.14 | 1,046 | 1,363 | 1.20 | 0.47 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 11.00 | 1.02 | 1.12 | 1.07 | 1.01 | -0.12 | -10.62% | 0.10 | 15 | 3,514 | 1.16 | 0.42 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 12.00 | 0.77 | 1.00 | 0.89 | 0.93 | +0.04 | +4.50% | 0.07 | 1 | 899 | 1.14 | 0.37 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 13.00 | 0.74 | 0.85 | 0.80 | 0.77 | -0.13 | -14.45% | 0.06 | 36 | 1,198 | 1.18 | 0.33 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 14.00 | 0.44 | 0.76 | 0.60 | 0.68 | -0.04 | -5.56% | 0.04 | 9 | 702 | 1.12 | 0.29 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 15.00 | 0.52 | 0.68 | 0.60 | 0.56 | -0.09 | -13.85% | 0.04 | 405 | 1,672 | 1.20 | 0.25 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 374 | 1.20 | 0.23 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 17.00 | 0.39 | 0.51 | 0.45 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 187 | 1.20 | 0.20 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 18.00 | 0.15 | 0.46 | 0.31 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 240 | 1.10 | 0.18 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 19.00 | 0.28 | 0.41 | 0.35 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.20 | 0.16 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 20.00 | 0.16 | 0.44 | 0.30 | 0.30 | -0.04 | -11.77% | 0.01 | 10 | 6,062 | 1.18 | 0.14 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 412 | 1.26 | 0.12 | 0.04 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 22.00 | 0.14 | 0.41 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.23 | 0.11 | 0.04 | 0.00 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 23.00 | 0.04 | 0.44 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.17 | 0.10 | 0.03 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 24.00 | 0.12 | 0.32 | 0.22 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.24 | 0.09 | 0.03 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 25.00 | 0.12 | 0.39 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.30 | 0.08 | 0.03 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 26.00 | 0.01 | 0.30 | 0.16 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.11 | 0.07 | 0.03 | 0.00 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 27.00 | 0.08 | 0.26 | 0.17 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.25 | 0.06 | 0.02 | 0.00 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 28.00 | 0.07 | 0.40 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,393 | 1.33 | 0.06 | 0.02 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 29.00 | 0.01 | 0.40 | 0.21 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.24 | 0.05 | 0.02 | 0.00 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 30.00 | 0.03 | 0.30 | 0.17 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 523 | 1.27 | 0.05 | 0.02 | 0.00 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 31.00 | 0.01 | 0.41 | 0.21 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.04 | 0.02 | 0.00 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 32.00 | 0.02 | 0.41 | 0.22 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.34 | 0.04 | 0.02 | 0.00 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 33.00 | 0.01 | 0.41 | 0.21 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.32 | 0.04 | 0.02 | 0.00 | 7/9/2026 | 7/20/2026 4:00:01 PM EST |
| 34.00 | 0.01 | 0.40 | 0.21 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.34 | 0.03 | 0.01 | 0.00 | 7/9/2026 | 7/20/2026 4:00:01 PM EST |
| 35.00 | 0.01 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.35 | 0.03 | 0.01 | 0.00 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.03 | 0.01 | 0.00 | 6/24/2026 | 7/20/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.73 | 0.02 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 38.00 | 0.01 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.76 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,988 | 1.57 | 0.02 | 0.01 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 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 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.95 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 7/20/2026 4:00:01 PM EST |
| 3.00 | 0.01 | 0.18 | 0.10 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 561 | 1.02 | -0.04 | 0.02 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 4.00 | 0.28 | 0.47 | 0.38 | 0.31 | -0.06 | -16.22% | 0.10 | 1 | 56 | 1.23 | -0.10 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 5.00 | 0.59 | 0.66 | 0.63 | 0.64 | -0.02 | -3.03% | 0.13 | 19 | 426 | 1.14 | -0.17 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 6.00 | 1.05 | 1.12 | 1.09 | 1.10 | -0.02 | -1.79% | 0.18 | 103 | 428 | 1.15 | -0.25 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 7.00 | 1.58 | 1.76 | 1.67 | 1.63 | 0.00 | 0.00% | 0.24 | 0 | 926 | 1.15 | -0.32 | 0.07 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 8.00 | 2.20 | 2.33 | 2.27 | 2.26 | +0.01 | +0.45% | 0.28 | 1 | 610 | 1.17 | -0.40 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 9.00 | 2.89 | 3.05 | 2.97 | 3.08 | 0.00 | 0.00% | 0.33 | 0 | 585 | 1.18 | -0.47 | 0.08 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 10.00 | 3.60 | 3.85 | 3.73 | 3.65 | 0.00 | 0.00% | 0.37 | 0 | 612 | 1.19 | -0.53 | 0.08 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 11.00 | 4.20 | 4.65 | 4.43 | 4.40 | -0.10 | -2.23% | 0.40 | 1 | 151 | 1.14 | -0.58 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 12.00 | 5.05 | 5.45 | 5.25 | 4.77 | 0.00 | 0.00% | 0.44 | 0 | 266 | 1.14 | -0.63 | 0.07 | -0.01 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 13.00 | 6.10 | 6.30 | 6.20 | 5.66 | 0.00 | 0.00% | 0.48 | 0 | 148 | 1.20 | -0.67 | 0.07 | -0.01 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 14.00 | 6.75 | 7.30 | 7.03 | 6.97 | +0.55 | +8.57% | 0.50 | 2 | 663 | 1.15 | -0.71 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 15.00 | 7.65 | 8.15 | 7.90 | 8.00 | -0.09 | -1.12% | 0.53 | 24 | 112 | 1.12 | -0.75 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.00 | 8.80 | 9.10 | 8.95 | 8.75 | +0.51 | +6.19% | 0.56 | 6 | 25 | 1.26 | -0.77 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 17.00 | 9.50 | 10.20 | 9.85 | 9.90 | +0.77 | +8.44% | 0.58 | 26 | 67 | 1.48 | -0.80 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 18.00 | 10.40 | 10.95 | 10.68 | 9.07 | 0.00 | 0.00% | 0.59 | 0 | 67 | 1.36 | -0.82 | 0.05 | -0.01 | 6/9/2026 | 7/20/2026 4:00:01 PM EST |
| 19.00 | 11.35 | 11.90 | 11.63 | 9.50 | 0.00 | 0.00% | 0.61 | 0 | 23 | 1.37 | -0.84 | 0.05 | -0.01 | 6/9/2026 | 7/20/2026 4:00:01 PM EST |
| 20.00 | 12.35 | 12.90 | 12.63 | 12.65 | 0.00 | 0.00% | 0.63 | 0 | 53 | 1.42 | -0.86 | 0.04 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 21.00 | 13.30 | 13.85 | 13.58 | 13.70 | 0.00 | 0.00% | 0.65 | 0 | 39 | 1.42 | -0.88 | 0.04 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 22.00 | 13.85 | 15.00 | 14.43 | 11.58 | 0.00 | 0.00% | 0.66 | 0 | 44 | 1.59 | -0.89 | 0.04 | 0.00 | 6/18/2026 | 7/20/2026 4:00:01 PM EST |
| 23.00 | 15.20 | 15.90 | 15.55 | 12.15 | 0.00 | 0.00% | 0.68 | 0 | 16 | 1.55 | -0.90 | 0.03 | 0.00 | 6/5/2026 | 7/20/2026 4:00:01 PM EST |
| 24.00 | 16.20 | 16.95 | 16.58 | 16.50 | +3.65 | +28.41% | 0.69 | 1 | 10 | 1.64 | -0.91 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 25.00 | 17.20 | 17.85 | 17.53 | 12.70 | 0.00 | 0.00% | 0.70 | 0 | 32 | 1.59 | -0.92 | 0.03 | 0.00 | 6/3/2026 | 7/20/2026 4:00:01 PM EST |
| 26.00 | 18.15 | 18.85 | 18.50 | 14.35 | 0.00 | 0.00% | 0.71 | 0 | 64 | 1.62 | -0.93 | 0.03 | 0.00 | 6/15/2026 | 7/20/2026 4:00:01 PM EST |
| 27.00 | 19.10 | 20.00 | 19.55 | 17.05 | 0.00 | 0.00% | 0.72 | 0 | 20 | 1.79 | -0.94 | 0.02 | 0.00 | 6/24/2026 | 7/20/2026 4:00:01 PM EST |
| 28.00 | 20.05 | 21.05 | 20.55 | 20.02 | 0.00 | 0.00% | 0.73 | 0 | 78 | 1.86 | -0.94 | 0.02 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 29.00 | 21.10 | 21.90 | 21.50 | 16.00 | 0.00 | 0.00% | 0.74 | 0 | 65 | 1.77 | -0.95 | 0.02 | 0.00 | 6/3/2026 | 7/20/2026 4:00:01 PM EST |
| 30.00 | 22.15 | 22.85 | 22.50 | 19.85 | 0.00 | 0.00% | 0.75 | 0 | 68 | 1.75 | -0.95 | 0.02 | 0.00 | 6/9/2026 | 7/20/2026 4:00:01 PM EST |
| 31.00 | 23.05 | 24.00 | 23.53 | % | 0.76 | 0 | 0 | 1.92 | -0.96 | 0.02 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 32.00 | 24.10 | 24.85 | 24.48 | 21.05 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.81 | -0.96 | 0.02 | 0.00 | 5/29/2026 | 7/20/2026 4:00:01 PM EST |
| 33.00 | 25.05 | 26.15 | 25.60 | % | 0.78 | 0 | 0 | 2.09 | -0.96 | 0.02 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 34.00 | 25.90 | 27.15 | 26.53 | % | 0.78 | 0 | 0 | 2.12 | -0.97 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 35.00 | 27.05 | 28.15 | 27.60 | % | 0.79 | 0 | 0 | 2.14 | -0.97 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 36.00 | 27.90 | 29.15 | 28.53 | % | 0.79 | 0 | 0 | 2.17 | -0.97 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 37.00 | 28.90 | 30.10 | 29.50 | % | 0.80 | 0 | 0 | 2.16 | -0.98 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 38.00 | 30.05 | 31.20 | 30.63 | % | 0.81 | 0 | 0 | 2.26 | -0.98 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 39.00 | 30.95 | 32.10 | 31.53 | % | 0.81 | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 40.00 | 31.90 | 33.10 | 32.50 | 27.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.23 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 7/20/2026 4:00:01 PM EST |