Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.69 as of 10/27/2026 9:38:44 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 | 4.25 | 5.05 | 4.65 | 4.45 | 0.00 | 0.00% | 4.65 | 0 | 2 | 5.38 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 2.00 | 3.25 | 4.10 | 3.68 | % | 1.84 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 3.00 | 2.28 | 3.05 | 2.67 | % | 0.89 | 0 | 0 | 2.14 | 1.00 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 4.00 | 1.57 | 1.93 | 1.75 | 1.66 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.19 | 0.90 | 0.11 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 5.00 | 0.88 | 1.21 | 1.05 | 1.04 | +0.20 | +23.81% | 0.21 | 1 | 28 | 0.82 | 0.71 | 0.20 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 6.00 | 0.47 | 0.63 | 0.55 | 0.56 | +0.08 | +16.67% | 0.09 | 130 | 137 | 0.81 | 0.48 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 7.00 | 0.22 | 0.35 | 0.29 | 0.32 | +0.04 | +14.29% | 0.04 | 61 | 1,047 | 0.82 | 0.30 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 8.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.03 | +23.08% | 0.02 | 4 | 180 | 0.86 | 0.18 | 0.14 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 9.00 | 0.03 | 0.13 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 57 | 44 | 0.84 | 0.11 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 143 | 83 | 0.90 | 0.07 | 0.07 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.15 | 0.03 | 0.04 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 31 | 1.07 | 0.02 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 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 | 0.04 | 0.02 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 4.00 | 0.05 | 0.17 | 0.11 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.84 | -0.10 | 0.11 | 0.00 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 5.00 | 0.33 | 0.42 | 0.38 | 0.35 | -0.07 | -16.67% | 0.08 | 1 | 161 | 0.82 | -0.29 | 0.20 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 6.00 | 0.77 | 1.00 | 0.89 | 0.88 | -0.10 | -10.21% | 0.15 | 91 | 190 | 0.81 | -0.52 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 7.00 | 1.52 | 1.69 | 1.61 | 1.60 | -0.10 | -5.89% | 0.23 | 2 | 105 | 0.80 | -0.70 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 8.00 | 2.37 | 2.67 | 2.52 | 2.75 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.87 | -0.82 | 0.14 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 9.00 | 3.20 | 3.65 | 3.43 | 3.47 | -0.18 | -4.94% | 0.38 | 22 | 10 | 1.32 | -0.89 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 10.00 | 4.00 | 4.70 | 4.35 | 4.37 | -0.20 | -4.38% | 0.43 | 2 | 5 | 1.56 | -0.93 | 0.07 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 11.00 | 5.00 | 5.75 | 5.38 | 5.10 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.78 | -0.97 | 0.04 | 0.00 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 12.00 | 5.95 | 6.80 | 6.38 | % | 0.53 | 0 | 0 | 1.99 | -0.98 | 0.02 | 0.00 | 10/27/2026 4:00:00 PM EST |