Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.17 as of 2/6/2026 3:16:11 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 | 3.95 | 5.15 | 4.55 | 4.92 | 0.00 | 0.00% | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 1.50 | 3.45 | 4.65 | 4.05 | % | 2.70 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 2.00 | 2.94 | 4.30 | 3.62 | 3.33 | -0.07 | -2.06% | 1.81 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 2.50 | 2.49 | 3.60 | 3.05 | % | 1.22 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 3.00 | 2.01 | 3.20 | 2.61 | % | 0.87 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 3.50 | 1.51 | 2.65 | 2.08 | 2.10 | +0.23 | +12.30% | 0.59 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 4.00 | 1.03 | 2.15 | 1.59 | 1.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 4.50 | 0.57 | 1.67 | 1.12 | 2.88 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.00 | 0.98 | 0.06 | -0.01 | 1/8/2026 | 2/6/2026 4:00:03 PM EST |
| 5.00 | 0.78 | 0.98 | 0.88 | 0.98 | +0.34 | +53.13% | 0.18 | 105 | 3 | 2.07 | 0.91 | 0.21 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 5.50 | 0.53 | 0.90 | 0.72 | 0.53 | +0.31 | +140.91% | 0.13 | 23 | 41 | 1.98 | 0.74 | 0.43 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 6.00 | 0.24 | 0.30 | 0.27 | 0.28 | +0.18 | +180.00% | 0.05 | 2,989 | 308 | 0.94 | 0.49 | 0.53 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 6.50 | 0.09 | 0.14 | 0.12 | 0.12 | +0.04 | +50.00% | 0.02 | 450 | 450 | 0.95 | 0.26 | 0.42 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 7.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 110 | 619 | 1.00 | 0.12 | 0.25 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 180 | 1.06 | 0.05 | 0.13 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.07 | +0.04 | +133.34% | 0.01 | 1 | 1,278 | 2.17 | 0.01 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.21 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 5 | 200 | 2.65 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 500 | 1.54 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 203 | 3.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 225 | 3.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 778 | 4.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 356 | 5.25 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 604 | 5.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:03 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.43 | 0.22 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.43 | 0.22 | % | 0.09 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 4.15 | 0.00 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 54 | 1.45 | -0.02 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.16 | -64.00% | 0.01 | 53 | 56 | 1.44 | -0.09 | 0.21 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 5.50 | 0.18 | 0.26 | 0.22 | 0.18 | -0.35 | -66.04% | 0.04 | 133 | 229 | 1.27 | -0.26 | 0.43 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 6.00 | 0.19 | 0.48 | 0.34 | 0.40 | -0.48 | -54.55% | 0.06 | 124 | 390 | 0.88 | -0.51 | 0.53 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 6.50 | 0.62 | 1.02 | 0.82 | 0.80 | -0.46 | -36.51% | 0.13 | 26 | 147 | 2.06 | -0.74 | 0.42 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 7.00 | 0.95 | 1.63 | 1.29 | 1.31 | -0.34 | -20.61% | 0.18 | 10 | 130 | 2.84 | -0.88 | 0.25 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 7.50 | 1.45 | 2.01 | 1.73 | 2.06 | +0.41 | +24.85% | 0.23 | 7 | 86 | 2.84 | -0.95 | 0.13 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 8.00 | 1.86 | 2.86 | 2.36 | 2.46 | 0.00 | 0.00% | 0.29 | 0 | 89 | 4.32 | -0.99 | 0.04 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 8.50 | 2.55 | 3.70 | 3.13 | 2.77 | 0.00 | 0.00% | 0.37 | 0 | 16 | 5.70 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 9.00 | 2.85 | 4.25 | 3.55 | 3.26 | 0.00 | 0.00% | 0.39 | 0 | 2 | 6.15 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 9.50 | 3.35 | 4.70 | 4.03 | 3.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 10.00 | 3.85 | 5.20 | 4.53 | 4.27 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 10.50 | 4.35 | 5.70 | 5.03 | 3.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.75 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:03 PM EST |
| 11.00 | 4.85 | 6.20 | 5.53 | 4.02 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:03 PM EST |
| 11.50 | 5.40 | 6.45 | 5.93 | % | 0.52 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 12.00 | 5.95 | 6.95 | 6.45 | % | 0.54 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 12.50 | 6.20 | 7.45 | 6.83 | 6.92 | % | 0.55 | 1 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 13.00 | 6.95 | 7.95 | 7.45 | % | 0.57 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 14.00 | 7.85 | 8.95 | 8.40 | 5.65 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:03 PM EST |