Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.07 as of 11/11/2026 12:18:20 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 | 4.35 | 5.15 | 4.75 | % | 4.75 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 1.50 | 3.90 | 4.60 | 4.25 | % | 2.83 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 2.00 | 3.35 | 4.15 | 3.75 | 3.33 | 0.00 | 0.00% | 1.88 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:05 PM EST |
| 2.50 | 2.89 | 3.45 | 3.17 | % | 1.27 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 3.00 | 2.43 | 2.95 | 2.69 | % | 0.90 | 0 | 0 | 1.88 | 0.98 | 0.03 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 3.50 | 2.02 | 2.45 | 2.24 | % | 0.64 | 0 | 0 | 1.52 | 0.95 | 0.06 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 4.00 | 1.66 | 1.96 | 1.81 | 0.76 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.24 | 0.89 | 0.10 | 0.00 | 11/5/2026 | 11/11/2026 12:59:05 PM EST |
| 4.50 | 1.43 | 1.52 | 1.48 | 0.85 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.99 | 0.82 | 0.14 | -0.01 | 11/6/2026 | 11/11/2026 12:59:05 PM EST |
| 5.00 | 1.07 | 1.17 | 1.12 | 0.66 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.96 | 0.72 | 0.18 | -0.01 | 11/10/2026 | 11/11/2026 12:59:05 PM EST |
| 5.50 | 0.83 | 0.88 | 0.86 | 0.87 | +0.41 | +89.13% | 0.16 | 3,718 | 8 | 0.94 | 0.61 | 0.21 | -0.01 | 11/11/2026 | 11/11/2026 12:59:05 PM EST |
| 6.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.22 | +55.00% | 0.10 | 65 | 122 | 0.93 | 0.50 | 0.22 | -0.01 | 11/11/2026 | 11/11/2026 12:59:05 PM EST |
| 6.50 | 0.37 | 0.48 | 0.43 | 0.40 | +0.23 | +135.30% | 0.07 | 7 | 2 | 0.88 | 0.40 | 0.22 | -0.01 | 11/11/2026 | 11/11/2026 12:59:05 PM EST |
| 7.00 | 0.26 | 0.37 | 0.32 | 0.23 | +0.04 | +21.06% | 0.05 | 7 | 31 | 0.91 | 0.32 | 0.20 | -0.01 | 11/11/2026 | 11/11/2026 12:59:05 PM EST |
| 7.50 | 0.22 | 0.27 | 0.25 | 0.22 | +0.12 | +120.00% | 0.03 | 1 | 32 | 0.92 | 0.25 | 0.17 | -0.01 | 11/11/2026 | 11/11/2026 12:59:05 PM EST |
| 8.00 | 0.15 | 0.21 | 0.18 | 0.16 | +0.06 | +60.00% | 0.02 | 8 | 20 | 0.96 | 0.19 | 0.15 | -0.01 | 11/11/2026 | 11/11/2026 12:59:05 PM EST |
| 8.50 | 0.09 | 0.16 | 0.13 | % | 0.02 | 0 | 0 | 0.97 | 0.15 | 0.12 | -0.01 | 11/11/2026 12:59:05 PM EST | |||
| 9.00 | 0.07 | 0.13 | 0.10 | 0.07 | % | 0.01 | 1 | 0 | 0.97 | 0.12 | 0.10 | 0.00 | 11/11/2026 | 11/11/2026 12:59:05 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 | 0.16 | 0.08 | % | 0.08 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 1.50 | 0.00 | 0.16 | 0.08 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 2.00 | 0.00 | 0.16 | 0.08 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 2.50 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 3.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.74 | -0.02 | 0.03 | 0.00 | 11/10/2026 | 11/11/2026 12:59:05 PM EST |
| 3.50 | 0.01 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.06 | 0.00 | 11/11/2026 12:59:05 PM EST | |||
| 4.00 | 0.08 | 0.15 | 0.12 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | -0.11 | 0.10 | 0.00 | 11/9/2026 | 11/11/2026 12:59:05 PM EST |
| 4.50 | 0.18 | 0.23 | 0.21 | 0.20 | -0.19 | -48.72% | 0.05 | 5 | 4 | 0.92 | -0.18 | 0.14 | -0.01 | 11/11/2026 | 11/11/2026 12:59:05 PM EST |
| 5.00 | 0.32 | 0.40 | 0.36 | 0.64 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.91 | -0.28 | 0.18 | -0.01 | 11/6/2026 | 11/11/2026 12:59:05 PM EST |
| 5.50 | 0.53 | 0.62 | 0.58 | 0.55 | -0.22 | -28.58% | 0.11 | 1 | 53 | 0.90 | -0.39 | 0.21 | -0.01 | 11/11/2026 | 11/11/2026 12:59:05 PM EST |
| 6.00 | 0.81 | 0.90 | 0.86 | % | 0.14 | 0 | 0 | 0.92 | -0.50 | 0.22 | -0.01 | 11/11/2026 12:59:05 PM EST | |||
| 6.50 | 1.14 | 1.22 | 1.18 | 1.68 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.90 | -0.60 | 0.22 | -0.01 | 11/6/2026 | 11/11/2026 12:59:05 PM EST |
| 7.00 | 1.51 | 1.59 | 1.55 | % | 0.22 | 0 | 0 | 0.93 | -0.68 | 0.20 | -0.01 | 11/11/2026 12:59:05 PM EST | |||
| 7.50 | 1.93 | 2.00 | 1.97 | 2.29 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.92 | -0.75 | 0.17 | -0.01 | 11/9/2026 | 11/11/2026 12:59:05 PM EST |
| 8.00 | 2.27 | 2.57 | 2.42 | % | 0.30 | 0 | 0 | 0.86 | -0.81 | 0.15 | -0.01 | 11/11/2026 12:59:05 PM EST | |||
| 8.50 | 2.73 | 3.05 | 2.89 | % | 0.34 | 0 | 0 | 1.28 | -0.85 | 0.12 | -0.01 | 11/11/2026 12:59:05 PM EST | |||
| 9.00 | 3.15 | 3.55 | 3.35 | % | 0.37 | 0 | 0 | 1.38 | -0.88 | 0.10 | 0.00 | 11/11/2026 12:59:05 PM EST |