Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.88 as of 3/25/2026 5:10:37 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 | 4.70 | 5.50 | 5.10 | 5.20 | % | 5.10 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 1.50 | 4.15 | 4.80 | 4.48 | 4.60 | % | 2.99 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 2.00 | 3.65 | 4.50 | 4.08 | 4.07 | % | 2.04 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 2.50 | 3.25 | 3.95 | 3.60 | 3.48 | % | 1.44 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 3.00 | 2.79 | 3.50 | 3.15 | 2.97 | % | 1.05 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 3.50 | 2.30 | 2.96 | 2.63 | 2.58 | +0.05 | +1.98% | 0.75 | 2 | 20 | 9.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 4.00 | 1.90 | 2.34 | 2.12 | 1.90 | 0.00 | 0.00% | 0.53 | 0 | 126 | 6.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:49 PM EST |
| 4.50 | 1.26 | 1.90 | 1.58 | 1.43 | 0.00 | 0.00% | 0.35 | 0 | 56 | 5.87 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 5.00 | 0.93 | 1.34 | 1.14 | 0.88 | 0.00 | 0.00% | 0.23 | 0 | 395 | 4.13 | 0.95 | 0.16 | -0.01 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 5.50 | 0.54 | 0.88 | 0.71 | 0.69 | +0.19 | +38.00% | 0.13 | 48 | 29 | 3.20 | 0.82 | 0.38 | -0.04 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 6.00 | 0.30 | 0.31 | 0.31 | 0.30 | +0.17 | +130.77% | 0.05 | 20,087 | 995 | 1.50 | 0.56 | 0.57 | -0.06 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 6.50 | 0.09 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 0.02 | 4,254 | 3,022 | 1.43 | 0.30 | 0.50 | -0.06 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 1,053 | 6,527 | 1.56 | 0.13 | 0.29 | -0.04 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 146 | 2,297 | 1.66 | 0.04 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 748 | 2.15 | 0.01 | 0.04 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 281 | 2.92 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 14 | 587 | 2.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 106 | 5.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.01 | 2 | 6 | 6.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 11.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.01 | 8 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.01 | 5 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.10 | -90.91% | 0.06 | 3 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST | |
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 1 | 6.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.06 | +200.00% | 0.02 | 2 | 15 | 4.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 41 | 629 | 1.70 | -0.05 | 0.16 | -0.01 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 5.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.08 | -57.15% | 0.01 | 353 | 893 | 1.53 | -0.18 | 0.38 | -0.04 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 6.00 | 0.14 | 0.33 | 0.24 | 0.24 | -0.16 | -40.00% | 0.04 | 1,430 | 1,030 | 1.51 | -0.43 | 0.57 | -0.06 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 6.50 | 0.50 | 0.69 | 0.60 | 0.53 | -0.16 | -23.19% | 0.09 | 96 | 527 | 1.79 | -0.70 | 0.50 | -0.06 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 7.00 | 0.79 | 1.16 | 0.98 | 1.02 | -0.20 | -16.40% | 0.14 | 43 | 116 | 3.02 | -0.87 | 0.29 | -0.04 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 7.50 | 1.36 | 1.50 | 1.43 | 1.40 | -0.21 | -13.05% | 0.19 | 2 | 127 | 4.59 | -0.96 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 3:59:49 PM EST |
| 8.00 | 1.56 | 2.38 | 1.97 | % | 0.25 | 0 | 205 | 5.71 | -0.99 | 0.04 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 8.50 | 1.90 | 2.95 | 2.43 | % | 0.29 | 0 | 1 | 6.71 | -1.00 | 0.01 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 9.00 | 2.40 | 3.25 | 2.83 | % | 0.31 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 9.50 | 3.05 | 3.70 | 3.38 | % | 0.36 | 0 | 1 | 5.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 10.00 | 3.40 | 4.25 | 3.83 | % | 0.38 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 10.50 | 3.90 | 4.75 | 4.33 | % | 0.41 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 11.00 | 4.40 | 5.25 | 4.83 | % | 0.44 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 11.50 | 5.05 | 5.75 | 5.40 | % | 0.47 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 12.00 | 5.55 | 6.25 | 5.90 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 12.50 | 6.05 | 6.75 | 6.40 | % | 0.51 | 0 | 1 | 8.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 13.00 | 6.50 | 7.25 | 6.88 | % | 0.53 | 0 | 1 | 8.70 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 13.50 | 7.05 | 7.75 | 7.40 | % | 0.55 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 14.00 | 7.50 | 8.25 | 7.88 | % | 0.56 | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 14.50 | 8.05 | 8.75 | 8.40 | % | 0.58 | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST | |||
| 15.00 | 8.55 | 9.30 | 8.93 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:49 PM EST |