Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.28 as of 1/9/2026 3:31:59 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 | 5.90 | 7.50 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 1.50 | 5.20 | 7.00 | 6.10 | % | 4.07 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.00 | 4.90 | 6.50 | 5.70 | % | 2.85 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.50 | 4.40 | 6.00 | 5.20 | % | 2.08 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.00 | 4.10 | 4.65 | 4.38 | % | 1.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.50 | 3.45 | 4.70 | 4.08 | % | 1.17 | 0 | 0 | 3.02 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 4.00 | 3.15 | 4.20 | 3.68 | % | 0.92 | 0 | 0 | 2.61 | 0.98 | 0.02 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 4.50 | 2.53 | 3.15 | 2.84 | % | 0.63 | 0 | 0 | 1.29 | 0.95 | 0.04 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.00 | 2.08 | 2.99 | 2.54 | % | 0.51 | 0 | 0 | 1.63 | 0.91 | 0.06 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.50 | 1.87 | 2.79 | 2.33 | 2.10 | % | 0.42 | 2 | 0 | 1.77 | 0.86 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 6.00 | 1.42 | 2.16 | 1.79 | % | 0.30 | 0 | 0 | 1.34 | 0.79 | 0.11 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 6.50 | 1.22 | 1.67 | 1.45 | 1.37 | % | 0.22 | 10 | 0 | 0.87 | 0.72 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 7.00 | 0.97 | 1.56 | 1.27 | % | 0.18 | 0 | 0 | 0.97 | 0.64 | 0.15 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 7.50 | 0.75 | 1.32 | 1.04 | 0.86 | +0.06 | +7.50% | 0.14 | 1 | 21 | 0.97 | 0.56 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 8.00 | 0.53 | 0.99 | 0.76 | 0.65 | -0.10 | -13.34% | 0.10 | 33 | 111 | 0.90 | 0.49 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 8.50 | 0.42 | 0.86 | 0.64 | % | 0.08 | 0 | 0 | 0.93 | 0.41 | 0.16 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 9.00 | 0.36 | 0.54 | 0.45 | 0.45 | +0.03 | +7.15% | 0.05 | 44 | 2 | 0.87 | 0.35 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 9.50 | 0.30 | 0.55 | 0.43 | % | 0.05 | 0 | 0 | 0.95 | 0.29 | 0.14 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 10.00 | 0.23 | 0.57 | 0.40 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.02 | 0.24 | 0.13 | -0.01 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 10.50 | 0.16 | 0.52 | 0.34 | % | 0.03 | 0 | 0 | 1.03 | 0.19 | 0.11 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.00 | 0.13 | 0.48 | 0.31 | % | 0.03 | 0 | 0 | 1.06 | 0.16 | 0.10 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.50 | 0.10 | 0.23 | 0.17 | % | 0.01 | 0 | 0 | 0.94 | 0.13 | 0.09 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 12.00 | 0.08 | 0.42 | 0.25 | % | 0.02 | 0 | 0 | 1.10 | 0.10 | 0.07 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 13.00 | 0.04 | 0.40 | 0.22 | % | 0.02 | 0 | 0 | 1.15 | 0.06 | 0.05 | 0.00 | 1/9/2026 3:59:49 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 | 0.48 | 0.24 | % | 0.24 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.48 | 0.24 | % | 0.16 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.51 | 0.26 | % | 0.09 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.06 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 1.74 | -0.02 | 0.02 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 4.50 | 0.01 | 0.47 | 0.24 | % | 0.05 | 0 | 0 | 1.24 | -0.05 | 0.04 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.00 | 0.07 | 0.22 | 0.15 | % | 0.03 | 0 | 0 | 0.97 | -0.09 | 0.06 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.50 | 0.16 | 0.32 | 0.24 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.96 | -0.14 | 0.09 | -0.01 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 6.00 | 0.27 | 0.38 | 0.33 | 0.33 | % | 0.06 | 3 | 0 | 0.89 | -0.21 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 6.50 | 0.37 | 0.64 | 0.51 | % | 0.08 | 0 | 0 | 0.90 | -0.28 | 0.13 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 7.00 | 0.47 | 1.05 | 0.76 | 0.67 | -0.18 | -21.18% | 0.11 | 2 | 10 | 0.93 | -0.36 | 0.15 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 7.50 | 0.74 | 1.14 | 0.94 | % | 0.13 | 0 | 0 | 0.85 | -0.44 | 0.16 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 8.00 | 1.04 | 1.66 | 1.35 | % | 0.17 | 0 | 0 | 0.95 | -0.51 | 0.16 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 8.50 | 1.35 | 2.03 | 1.69 | % | 0.20 | 0 | 0 | 0.94 | -0.59 | 0.16 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 9.00 | 1.70 | 2.42 | 2.06 | % | 0.23 | 0 | 0 | 0.93 | -0.65 | 0.15 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 9.50 | 2.00 | 2.85 | 2.43 | % | 0.26 | 0 | 0 | 1.37 | -0.71 | 0.14 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 10.00 | 2.48 | 3.35 | 2.92 | % | 0.29 | 0 | 0 | 1.47 | -0.76 | 0.13 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 10.50 | 2.91 | 3.50 | 3.21 | % | 0.31 | 0 | 0 | 1.21 | -0.81 | 0.11 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.00 | 3.30 | 4.50 | 3.90 | % | 0.35 | 0 | 0 | 1.81 | -0.84 | 0.10 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.50 | 3.70 | 4.90 | 4.30 | % | 0.37 | 0 | 0 | 1.79 | -0.87 | 0.09 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 12.00 | 4.10 | 5.35 | 4.73 | % | 0.39 | 0 | 0 | 1.82 | -0.90 | 0.07 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 13.00 | 5.25 | 6.45 | 5.85 | % | 0.45 | 0 | 0 | 2.07 | -0.94 | 0.05 | 0.00 | 1/9/2026 3:59:49 PM EST |