Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.69 as of 10/28/2026 11:44:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.35 | 4.25 | 3.80 | % | 1.90 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 3.00 | 2.38 | 3.15 | 2.77 | 2.73 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.78 | 1.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 3.50 | 1.95 | 2.62 | 2.29 | 1.99 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.20 | 0.98 | 0.03 | 0.00 | 10/23/2026 | 10/28/2026 2:58:58 PM EST |
| 4.00 | 1.54 | 2.07 | 1.81 | % | 0.45 | 0 | 0 | 1.66 | 0.94 | 0.08 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 4.50 | 1.19 | 1.56 | 1.38 | 1.40 | +0.15 | +12.00% | 0.31 | 1 | 1 | 1.28 | 0.86 | 0.14 | -0.01 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 5.00 | 0.84 | 1.15 | 1.00 | 0.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.79 | 0.76 | 0.21 | -0.01 | 10/20/2026 | 10/28/2026 2:58:58 PM EST |
| 5.50 | 0.61 | 0.82 | 0.72 | 0.50 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.90 | 0.63 | 0.26 | -0.01 | 10/22/2026 | 10/28/2026 2:58:58 PM EST |
| 6.00 | 0.40 | 0.57 | 0.49 | 0.52 | +0.07 | +15.56% | 0.08 | 1 | 178 | 0.87 | 0.49 | 0.28 | -0.01 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 6.50 | 0.24 | 0.36 | 0.30 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 801 | 0.84 | 0.36 | 0.27 | -0.01 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 4 | 431 | 0.86 | 0.26 | 0.23 | -0.01 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 7.50 | 0.09 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.86 | 0.18 | 0.18 | -0.01 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 8.00 | 0.06 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 400 | 133 | 0.90 | 0.12 | 0.14 | -0.01 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 8.50 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.93 | 0.09 | 0.10 | 0.00 | 10/26/2026 | 10/28/2026 2:58:58 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 126 | 0.88 | 0.06 | 0.08 | 0.00 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 9.50 | 0.02 | 0.10 | 0.06 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 1 | 1.11 | 0.04 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 10.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 4 | 175 | 1.27 | 0.02 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 10.50 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/28/2026 2:58:58 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/28/2026 2:58:58 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/28/2026 2:58:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.01 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 2:58:58 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.19 | 0.10 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.01 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 3.50 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.77 | -0.02 | 0.03 | 0.00 | 10/26/2026 | 10/28/2026 2:58:58 PM EST |
| 4.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.00 | -0.06 | 0.08 | 0.00 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 4.50 | 0.06 | 0.17 | 0.12 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.89 | -0.14 | 0.14 | -0.01 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 5.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.05 | -17.86% | 0.05 | 2 | 34 | 0.87 | -0.24 | 0.21 | -0.01 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 5.50 | 0.38 | 0.48 | 0.43 | 0.42 | -0.05 | -10.64% | 0.08 | 10 | 45 | 0.87 | -0.37 | 0.26 | -0.01 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 6.00 | 0.60 | 0.77 | 0.69 | 0.74 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.86 | -0.51 | 0.28 | -0.01 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 6.50 | 0.91 | 1.13 | 1.02 | 1.19 | 0.00 | 0.00% | 0.16 | 0 | 84 | 0.86 | -0.64 | 0.27 | -0.01 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 7.00 | 1.28 | 1.53 | 1.41 | 1.52 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.84 | -0.74 | 0.23 | -0.01 | 10/21/2026 | 10/28/2026 2:58:58 PM EST |
| 7.50 | 1.69 | 1.98 | 1.84 | 2.13 | 0.00 | 0.00% | 0.25 | 0 | 154 | 1.17 | -0.82 | 0.18 | -0.01 | 10/26/2026 | 10/28/2026 2:58:58 PM EST |
| 8.00 | 2.13 | 2.51 | 2.32 | 2.56 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.38 | -0.88 | 0.14 | -0.01 | 10/26/2026 | 10/28/2026 2:58:58 PM EST |
| 8.50 | 2.57 | 2.94 | 2.76 | % | 0.32 | 0 | 0 | 1.37 | -0.92 | 0.10 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 9.00 | 3.00 | 3.55 | 3.28 | 3.36 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.71 | -0.94 | 0.08 | 0.00 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 9.50 | 3.45 | 4.10 | 3.78 | 3.78 | 0.00 | 0.00% | 0.40 | 0 | 23 | 1.92 | -0.96 | 0.05 | 0.00 | 10/15/2026 | 10/28/2026 2:58:58 PM EST |
| 10.00 | 4.15 | 4.40 | 4.28 | 4.27 | -0.12 | -2.74% | 0.43 | 4 | 8 | 2.03 | -0.98 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 10.50 | 4.45 | 5.15 | 4.80 | 4.75 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.22 | -0.99 | 0.02 | 0.00 | 10/15/2026 | 10/28/2026 2:58:58 PM EST |
| 11.00 | 4.90 | 5.65 | 5.28 | 5.47 | 0.00 | 0.00% | 0.48 | 0 | 18 | 2.32 | -0.99 | 0.01 | 0.00 | 10/16/2026 | 10/28/2026 2:58:58 PM EST |
| 11.50 | 5.40 | 6.10 | 5.75 | % | 0.50 | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 12.00 | 5.90 | 6.60 | 6.25 | % | 0.52 | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 12.50 | 6.40 | 7.10 | 6.75 | 7.11 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:58:58 PM EST |
| 13.00 | 6.95 | 7.60 | 7.28 | % | 0.56 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 14.00 | 7.90 | 8.60 | 8.25 | % | 0.59 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST |