Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.05 as of 4/7/2026 8:09:51 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 | 4.35 | 5.15 | 4.75 | 4.70 | -0.25 | -5.06% | 4.75 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 1.50 | 3.95 | 4.65 | 4.30 | 4.08 | -0.64 | -13.56% | 2.87 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 2.00 | 3.45 | 4.30 | 3.88 | 3.68 | -0.37 | -9.14% | 1.94 | 1 | 1 | 9.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 2.50 | 3.00 | 3.65 | 3.33 | 3.22 | % | 1.33 | 2 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST | |
| 3.00 | 2.64 | 3.20 | 2.92 | 2.81 | -0.29 | -9.36% | 0.97 | 3 | 1 | 7.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 3.50 | 2.11 | 2.75 | 2.43 | 2.32 | -0.38 | -14.08% | 0.69 | 3 | 2 | 6.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 4.00 | 1.83 | 2.12 | 1.98 | 1.83 | -0.28 | -13.27% | 0.49 | 14 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 4.50 | 1.27 | 1.65 | 1.46 | 1.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:33 PM EST |
| 5.00 | 0.60 | 1.19 | 0.90 | 1.28 | 0.00 | 0.00% | 0.18 | 0 | 94 | 2.18 | 0.95 | 0.19 | -0.01 | 4/6/2026 | 4/7/2026 3:59:33 PM EST |
| 5.50 | 0.45 | 0.62 | 0.54 | 0.55 | -0.27 | -32.93% | 0.10 | 74 | 448 | 1.15 | 0.78 | 0.47 | -0.03 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 6.00 | 0.21 | 0.27 | 0.24 | 0.22 | -0.11 | -33.34% | 0.04 | 585 | 2,080 | 1.21 | 0.49 | 0.64 | -0.04 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 6.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.01 | 7,086 | 2,540 | 1.21 | 0.22 | 0.46 | -0.03 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,219 | 4,728 | 1.24 | 0.08 | 0.22 | -0.02 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 518 | 1.57 | 0.02 | 0.07 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,933 | 1.68 | 0.00 | 0.02 | 0.00 | 4/6/2026 | 4/7/2026 3:59:33 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:33 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 128 | 4.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:33 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 269 | 4.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:33 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 36 | 4.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 10.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 27 | 5.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 11.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 10 | 5.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 11.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 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 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:33 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:33 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.06 | +600.00% | 0.02 | 80 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 3.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 15 | 6.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:33 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:33 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 52 | 276 | 1.42 | -0.05 | 0.19 | -0.01 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 5.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.02 | 421 | 2,247 | 1.28 | -0.22 | 0.47 | -0.03 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 6.00 | 0.25 | 0.31 | 0.28 | 0.32 | +0.10 | +45.46% | 0.05 | 343 | 894 | 1.16 | -0.51 | 0.64 | -0.04 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 6.50 | 0.55 | 0.73 | 0.64 | 0.62 | +0.22 | +55.00% | 0.10 | 18 | 297 | 1.79 | -0.78 | 0.46 | -0.03 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 7.00 | 1.00 | 1.28 | 1.14 | 1.20 | +0.19 | +18.82% | 0.16 | 5 | 788 | 2.63 | -0.92 | 0.22 | -0.02 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 7.50 | 1.27 | 1.93 | 1.60 | 1.45 | 0.00 | 0.00% | 0.21 | 0 | 51 | 3.97 | -0.98 | 0.07 | 0.00 | 4/6/2026 | 4/7/2026 3:59:33 PM EST |
| 8.00 | 1.89 | 2.22 | 2.06 | 2.22 | +0.39 | +21.32% | 0.26 | 2 | 45 | 3.24 | -1.00 | 0.02 | 0.00 | 4/7/2026 | 4/7/2026 3:59:33 PM EST |
| 8.50 | 2.36 | 2.90 | 2.63 | 2.23 | 0.00 | 0.00% | 0.31 | 0 | 26 | 4.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:33 PM EST |
| 9.00 | 2.72 | 3.60 | 3.16 | % | 0.35 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 9.50 | 3.20 | 4.10 | 3.65 | % | 0.38 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 10.00 | 3.70 | 4.65 | 4.18 | % | 0.42 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 10.50 | 4.20 | 5.15 | 4.68 | % | 0.45 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 11.00 | 4.50 | 5.65 | 5.08 | % | 0.46 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 11.50 | 5.20 | 6.15 | 5.68 | % | 0.49 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 12.00 | 5.70 | 6.65 | 6.18 | % | 0.52 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 13.00 | 6.70 | 7.65 | 7.18 | % | 0.55 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 14.00 | 7.70 | 8.65 | 8.18 | % | 0.58 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST | |||
| 15.00 | 8.70 | 9.65 | 9.18 | % | 0.61 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:33 PM EST |