Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.91 as of 1/23/2026 9:51:09 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 | 5.45 | 6.60 | 6.03 | % | 6.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 2.00 | 4.55 | 5.60 | 5.08 | % | 2.54 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 3.00 | 3.60 | 4.65 | 4.13 | % | 1.38 | 0 | 0 | 3.04 | 0.99 | 0.01 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 4.00 | 2.59 | 3.60 | 3.10 | % | 0.78 | 0 | 0 | 2.13 | 0.95 | 0.04 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 5.00 | 1.95 | 2.41 | 2.18 | 2.28 | -0.40 | -14.93% | 0.44 | 1 | 31 | 1.09 | 0.86 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 6.00 | 1.30 | 1.70 | 1.50 | 1.50 | -0.40 | -21.06% | 0.25 | 21 | 3 | 0.93 | 0.73 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 7.00 | 0.90 | 1.07 | 0.99 | 0.96 | -0.02 | -2.05% | 0.14 | 242 | 1,065 | 0.92 | 0.57 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 8.00 | 0.60 | 0.74 | 0.67 | 0.69 | +0.04 | +6.16% | 0.08 | 268 | 688 | 0.95 | 0.42 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 9.00 | 0.40 | 0.44 | 0.42 | 0.43 | -0.02 | -4.45% | 0.05 | 1,117 | 3,381 | 0.98 | 0.30 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 10.00 | 0.21 | 0.56 | 0.39 | 0.38 | +0.01 | +2.71% | 0.04 | 1 | 421 | 1.07 | 0.21 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 11.00 | 0.02 | 0.39 | 0.21 | 0.24 | -0.02 | -7.70% | 0.02 | 3 | 107 | 0.92 | 0.15 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 12.00 | 0.02 | 0.35 | 0.19 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 363 | 1.00 | 0.11 | 0.07 | 0.00 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 13.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.08 | -42.11% | 0.01 | 40 | 427 | 1.07 | 0.07 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.04 | 0.04 | 0.00 | 1/16/2026 | 1/23/2026 3:59:53 PM EST |
| 15.00 | 0.02 | 0.12 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 258 | 1.08 | 0.04 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:53 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 | 0.38 | 0.19 | % | 0.19 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.39 | 0.20 | % | 0.10 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 50 | 2.47 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.45 | -0.05 | 0.04 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 5.00 | 0.17 | 0.30 | 0.24 | 0.25 | +0.05 | +25.00% | 0.05 | 4 | 61 | 0.97 | -0.14 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.01 | -1.93% | 0.09 | 45 | 327 | 0.93 | -0.27 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 7.00 | 0.97 | 1.14 | 1.06 | 1.01 | +0.01 | +1.00% | 0.15 | 67 | 170 | 0.97 | -0.43 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 8.00 | 1.35 | 1.75 | 1.55 | 1.60 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.82 | -0.58 | 0.16 | -0.01 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 9.00 | 2.02 | 2.97 | 2.50 | 2.41 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.47 | -0.70 | 0.14 | -0.01 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 10.00 | 2.85 | 3.75 | 3.30 | 2.99 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.46 | -0.79 | 0.11 | -0.01 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 11.00 | 3.70 | 4.65 | 4.18 | 3.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.52 | -0.85 | 0.09 | -0.01 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 12.00 | 4.65 | 5.60 | 5.13 | % | 0.43 | 0 | 0 | 1.61 | -0.89 | 0.07 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 13.00 | 5.60 | 6.70 | 6.15 | 5.20 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.85 | -0.93 | 0.05 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 14.00 | 6.50 | 7.70 | 7.10 | 6.00 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.96 | -0.96 | 0.04 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 15.00 | 7.40 | 8.65 | 8.03 | 7.14 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.01 | -0.96 | 0.03 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |