Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.06 as of 3/31/2026 6:51:18 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 | 4.75 | 5.15 | 4.95 | 4.55 | +0.33 | +7.82% | 4.95 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 1.50 | 4.25 | 4.65 | 4.45 | 4.10 | +0.62 | +17.82% | 2.97 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 2.00 | 3.80 | 4.20 | 4.00 | 3.90 | +1.00 | +34.49% | 2.00 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 2.50 | 3.30 | 3.65 | 3.48 | 3.42 | % | 1.39 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST | |
| 3.00 | 2.77 | 3.15 | 2.96 | 2.64 | +0.64 | +32.00% | 0.99 | 1 | 3 | 9.12 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 3.50 | 2.18 | 2.61 | 2.40 | 2.20 | -0.77 | -25.93% | 0.69 | 3 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 4.00 | 1.85 | 2.01 | 1.93 | 1.74 | +0.64 | +58.19% | 0.48 | 304 | 304 | 4.37 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 4.50 | 1.36 | 1.59 | 1.48 | 1.38 | +0.73 | +112.31% | 0.33 | 463 | 467 | 4.58 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 5.00 | 0.87 | 1.03 | 0.95 | 0.90 | +0.60 | +200.00% | 0.19 | 1,263 | 1,238 | 2.57 | 0.96 | 0.16 | -0.01 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 5.50 | 0.48 | 0.56 | 0.52 | 0.52 | +0.41 | +372.73% | 0.09 | 7,964 | 1,920 | 1.18 | 0.80 | 0.50 | -0.04 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 6.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.16 | +400.00% | 0.03 | 3,961 | 3,145 | 1.23 | 0.49 | 0.69 | -0.06 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 6.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.05 | +250.00% | 0.01 | 2,281 | 722 | 1.39 | 0.20 | 0.46 | -0.04 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 833 | 1,969 | 1.56 | 0.06 | 0.18 | -0.01 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 221 | 509 | 2.26 | 0.01 | 0.04 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 1,870 | 2.21 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 377 | 3.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:41 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:41 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 5 | 201 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 965 | 4.29 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:41 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/31/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/31/2026 3:59:41 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 3:59:41 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 13.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 14.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 15.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:41 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/31/2026 3:59:41 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 163 | 215 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 168 | 3.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:41 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.01 | 317 | 405 | 1.67 | -0.04 | 0.16 | -0.01 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.59 | -90.77% | 0.01 | 295 | 455 | 1.31 | -0.20 | 0.50 | -0.04 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 6.00 | 0.23 | 0.29 | 0.26 | 0.27 | -0.85 | -75.90% | 0.04 | 1,039 | 552 | 1.34 | -0.51 | 0.69 | -0.06 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 6.50 | 0.55 | 0.75 | 0.65 | 0.63 | -0.83 | -56.85% | 0.10 | 420 | 283 | 2.17 | -0.80 | 0.46 | -0.04 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 7.00 | 0.94 | 1.22 | 1.08 | 1.44 | -0.43 | -23.00% | 0.15 | 13 | 135 | 2.69 | -0.94 | 0.18 | -0.01 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 7.50 | 1.48 | 1.72 | 1.60 | 2.31 | 0.00 | 0.00% | 0.21 | 0 | 308 | 3.30 | -0.99 | 0.04 | 0.00 | 3/30/2026 | 3/31/2026 3:59:41 PM EST |
| 8.00 | 1.97 | 2.23 | 2.10 | 2.11 | -0.88 | -29.44% | 0.26 | 7 | 10 | 3.92 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 8.50 | 2.45 | 2.85 | 2.65 | 2.95 | -0.15 | -4.84% | 0.31 | 1 | 77 | 5.36 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 9.00 | 2.98 | 3.25 | 3.12 | 1.55 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/31/2026 3:59:41 PM EST |
| 9.50 | 3.45 | 3.75 | 3.60 | % | 0.38 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 10.00 | 3.80 | 4.25 | 4.03 | 4.24 | % | 0.40 | 1 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST | |
| 10.50 | 4.40 | 4.85 | 4.63 | 4.62 | % | 0.44 | 1 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST | |
| 11.00 | 4.90 | 5.25 | 5.08 | 5.20 | -0.31 | -5.63% | 0.46 | 1 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST |
| 11.50 | 5.35 | 5.75 | 5.55 | 5.72 | % | 0.48 | 1 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST | |
| 12.00 | 5.80 | 6.25 | 6.03 | 6.15 | % | 0.50 | 1 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:41 PM EST | |
| 12.50 | 6.35 | 6.75 | 6.55 | % | 0.52 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 13.00 | 6.95 | 7.25 | 7.10 | % | 0.55 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 14.00 | 7.85 | 8.50 | 8.18 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST | |||
| 15.00 | 8.95 | 9.60 | 9.28 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:41 PM EST |