Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.04 as of 3/4/2026 1:41:06 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 | 5.65 | 6.45 | 6.05 | 4.50 | 0.00 | 0.00% | 6.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/4/2026 12:58:52 PM EST |
| 1.50 | 5.15 | 5.95 | 5.55 | % | 3.70 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 2.00 | 4.65 | 5.50 | 5.08 | % | 2.54 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 2.50 | 4.15 | 4.95 | 4.55 | % | 1.82 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 3.00 | 3.65 | 4.45 | 4.05 | 3.09 | 0.00 | 0.00% | 1.35 | 0 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:58:52 PM EST |
| 3.50 | 3.15 | 4.00 | 3.58 | % | 1.02 | 0 | 0 | 4.40 | 1.00 | 0.01 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 4.00 | 2.83 | 3.15 | 2.99 | 3.11 | -0.02 | -0.64% | 0.75 | 1 | 51 | 3.91 | 0.99 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 4.50 | 2.25 | 2.99 | 2.62 | % | 0.58 | 0 | 0 | 3.34 | 0.96 | 0.04 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 5.00 | 1.88 | 2.08 | 1.98 | 1.95 | -0.19 | -8.88% | 0.40 | 30 | 96 | 2.29 | 0.92 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 5.50 | 1.40 | 1.81 | 1.61 | 1.87 | +0.20 | +11.98% | 0.29 | 1 | 111 | 1.79 | 0.85 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 6.00 | 1.16 | 1.24 | 1.20 | 1.20 | -0.24 | -16.67% | 0.20 | 88 | 1,152 | 1.24 | 0.75 | 0.18 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 6.50 | 0.84 | 0.93 | 0.89 | 0.86 | -0.04 | -4.45% | 0.14 | 45 | 454 | 1.22 | 0.65 | 0.21 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 7.00 | 0.62 | 0.68 | 0.65 | 0.65 | -0.08 | -10.96% | 0.09 | 6,073 | 9,528 | 1.20 | 0.53 | 0.23 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 7.50 | 0.42 | 0.50 | 0.46 | 0.48 | -0.02 | -4.00% | 0.06 | 63 | 409 | 1.23 | 0.43 | 0.22 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 8.00 | 0.29 | 0.35 | 0.32 | 0.35 | 0.00 | 0.00% | 0.04 | 3,139 | 6,919 | 1.25 | 0.33 | 0.20 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 8.50 | 0.19 | 0.35 | 0.27 | 0.25 | -0.05 | -16.67% | 0.03 | 1 | 78 | 1.30 | 0.26 | 0.18 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 9.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.04 | -21.06% | 0.02 | 100 | 5,710 | 1.28 | 0.20 | 0.15 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 9.50 | 0.01 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.15 | 0.13 | -0.01 | 3/3/2026 | 3/4/2026 12:58:52 PM EST |
| 10.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 123 | 1,373 | 1.31 | 0.12 | 0.10 | -0.01 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.80 | 0.08 | 0.08 | -0.01 | 3/4/2026 12:58:52 PM EST | |||
| 11.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.95 | 0.05 | 0.06 | -0.01 | 2/24/2026 | 3/4/2026 12:58:52 PM EST |
| 11.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.07 | 0.04 | 0.05 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 12.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 363 | 2.12 | 0.03 | 0.03 | 0.00 | 2/3/2026 | 3/4/2026 12:58:52 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 473 | 2.32 | 0.01 | 0.02 | 0.00 | 2/26/2026 | 3/4/2026 12:58:52 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.47 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 3/4/2026 12:58:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.63 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 3/4/2026 12:58:52 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:52 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:52 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 81 | 3.26 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:52 PM EST |
| 3.50 | 0.00 | 0.17 | 0.09 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.01 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 4.00 | 0.00 | 0.19 | 0.10 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.44 | -0.01 | 0.02 | 0.00 | 3/2/2026 | 3/4/2026 12:58:52 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.07 | -0.04 | 0.04 | 0.00 | 2/25/2026 | 3/4/2026 12:58:52 PM EST |
| 5.00 | 0.06 | 0.11 | 0.09 | 0.12 | +0.03 | +33.34% | 0.02 | 13 | 805 | 1.28 | -0.08 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 5.50 | 0.01 | 0.28 | 0.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.07 | -0.15 | 0.13 | -0.01 | 3/3/2026 | 3/4/2026 12:58:52 PM EST |
| 6.00 | 0.27 | 0.32 | 0.30 | 0.27 | +0.02 | +8.00% | 0.05 | 52 | 1,510 | 1.19 | -0.25 | 0.18 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 6.50 | 0.46 | 0.49 | 0.48 | 0.49 | +0.13 | +36.12% | 0.07 | 37 | 78 | 1.21 | -0.35 | 0.21 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 7.00 | 0.70 | 0.77 | 0.74 | 0.80 | +0.10 | +14.29% | 0.11 | 32 | 676 | 1.23 | -0.47 | 0.23 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 7.50 | 1.01 | 1.13 | 1.07 | 1.08 | +0.02 | +1.89% | 0.14 | 12 | 17 | 1.21 | -0.57 | 0.22 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 8.00 | 1.17 | 1.56 | 1.37 | 1.25 | 0.00 | 0.00% | 0.17 | 0 | 147 | 1.10 | -0.67 | 0.20 | -0.02 | 3/3/2026 | 3/4/2026 12:58:52 PM EST |
| 8.50 | 1.54 | 1.97 | 1.76 | 1.75 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.56 | -0.74 | 0.18 | -0.02 | 3/3/2026 | 3/4/2026 12:58:52 PM EST |
| 9.00 | 2.19 | 2.33 | 2.26 | 2.30 | -0.86 | -27.22% | 0.25 | 15 | 44 | 1.21 | -0.80 | 0.15 | -0.02 | 3/4/2026 | 3/4/2026 12:58:52 PM EST |
| 9.50 | 2.45 | 3.05 | 2.75 | % | 0.29 | 0 | 0 | 2.09 | -0.85 | 0.13 | -0.01 | 3/4/2026 12:58:52 PM EST | |||
| 10.00 | 2.91 | 3.40 | 3.16 | 2.88 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.94 | -0.88 | 0.10 | -0.01 | 3/3/2026 | 3/4/2026 12:58:52 PM EST |
| 10.50 | 3.25 | 4.00 | 3.63 | % | 0.35 | 0 | 0 | 2.30 | -0.92 | 0.08 | -0.01 | 3/4/2026 12:58:52 PM EST | |||
| 11.00 | 3.65 | 4.55 | 4.10 | 3.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.54 | -0.95 | 0.06 | -0.01 | 1/21/2026 | 3/4/2026 12:58:52 PM EST |
| 11.50 | 4.15 | 5.05 | 4.60 | % | 0.40 | 0 | 0 | 2.67 | -0.96 | 0.05 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 12.00 | 4.55 | 5.60 | 5.08 | % | 0.42 | 0 | 0 | 2.90 | -0.97 | 0.03 | 0.00 | 3/4/2026 12:58:52 PM EST | |||
| 13.00 | 5.50 | 6.60 | 6.05 | 5.05 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.12 | -0.99 | 0.02 | 0.00 | 1/16/2026 | 3/4/2026 12:58:52 PM EST |
| 14.00 | 6.50 | 7.60 | 7.05 | 6.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.32 | -0.99 | 0.01 | 0.00 | 1/20/2026 | 3/4/2026 12:58:52 PM EST |
| 15.00 | 7.45 | 8.60 | 8.03 | % | 0.54 | 0 | 2 | 3.50 | -1.00 | 0.01 | 0.00 | 3/4/2026 12:58:52 PM EST |