Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.99 as of 3/2/2026 5:54:03 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 | 5.00 | 6.25 | 5.63 | 6.90 | 0.00 | 0.00% | 5.63 | 0 | 3 | 5.96 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/2/2026 3:59:52 PM EST |
| 2.00 | 4.00 | 5.10 | 4.55 | 4.35 | 0.00 | 0.00% | 2.27 | 0 | 34 | 3.07 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 3:59:52 PM EST |
| 3.00 | 3.80 | 4.05 | 3.93 | 3.75 | +0.79 | +26.69% | 1.31 | 91 | 487 | 2.00 | 0.99 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 4.00 | 2.70 | 3.10 | 2.90 | 2.85 | +0.70 | +32.56% | 0.72 | 19 | 2,247 | 1.53 | 0.94 | 0.04 | 0.00 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 5.00 | 1.94 | 2.34 | 2.14 | 2.14 | +0.78 | +57.36% | 0.43 | 291 | 3,171 | 1.06 | 0.85 | 0.09 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 6.00 | 1.30 | 1.48 | 1.39 | 1.42 | +0.68 | +91.90% | 0.23 | 831 | 5,610 | 0.97 | 0.71 | 0.14 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 7.00 | 0.89 | 1.00 | 0.95 | 0.95 | +0.48 | +102.13% | 0.14 | 2,129 | 10,744 | 1.03 | 0.55 | 0.16 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 8.00 | 0.63 | 0.70 | 0.67 | 0.67 | +0.40 | +148.15% | 0.08 | 3,238 | 21,338 | 1.09 | 0.41 | 0.16 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 9.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.27 | +168.75% | 0.05 | 1,529 | 9,599 | 1.08 | 0.30 | 0.13 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 10.00 | 0.29 | 0.30 | 0.30 | 0.30 | +0.19 | +172.73% | 0.03 | 2,310 | 19,951 | 1.12 | 0.22 | 0.11 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 11.00 | 0.14 | 0.28 | 0.21 | 0.20 | +0.12 | +150.00% | 0.02 | 164 | 8,477 | 1.13 | 0.17 | 0.09 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 12.00 | 0.12 | 0.20 | 0.16 | 0.15 | +0.09 | +150.00% | 0.01 | 3,421 | 23,740 | 1.17 | 0.13 | 0.07 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 13.00 | 0.06 | 0.19 | 0.13 | 0.11 | +0.06 | +120.00% | 0.01 | 66 | 519 | 1.20 | 0.10 | 0.06 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 14.00 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 130 | 1,109 | 1.14 | 0.09 | 0.05 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 15.00 | 0.02 | 0.15 | 0.09 | 0.10 | +0.04 | +66.67% | 0.01 | 30 | 4,252 | 1.24 | 0.07 | 0.04 | 0.00 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 16.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 717 | 1.28 | 0.05 | 0.03 | 0.00 | 2/25/2026 | 3/2/2026 3:59:52 PM EST |
| 17.00 | 0.01 | 0.29 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 288 | 1.48 | 0.03 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 62 | 1,214 | 1.59 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/2/2026 3:59:52 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 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/2/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/2/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 394 | 1.69 | -0.01 | 0.01 | 0.00 | 2/25/2026 | 3/2/2026 3:59:52 PM EST |
| 4.00 | 0.03 | 0.20 | 0.12 | 0.11 | -0.01 | -8.34% | 0.03 | 4 | 544 | 1.18 | -0.06 | 0.04 | 0.00 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 5.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.17 | -42.50% | 0.05 | 72 | 7,802 | 1.04 | -0.15 | 0.09 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 6.00 | 0.29 | 0.59 | 0.44 | 0.68 | -0.18 | -20.93% | 0.07 | 111 | 5,028 | 0.89 | -0.29 | 0.14 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 7.00 | 0.94 | 1.10 | 1.02 | 1.12 | -0.42 | -27.28% | 0.15 | 123 | 8,212 | 0.99 | -0.45 | 0.16 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 8.00 | 1.59 | 2.03 | 1.81 | 1.65 | -0.67 | -28.88% | 0.23 | 255 | 1,586 | 1.12 | -0.59 | 0.16 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 9.00 | 2.43 | 2.59 | 2.51 | 2.51 | -0.70 | -21.81% | 0.28 | 4 | 2,758 | 1.04 | -0.70 | 0.13 | -0.01 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 10.00 | 3.25 | 4.05 | 3.65 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 836 | 1.37 | -0.78 | 0.11 | -0.01 | 1/30/2026 | 3/2/2026 3:59:52 PM EST |
| 11.00 | 3.65 | 5.00 | 4.33 | 5.15 | 0.00 | 0.00% | 0.39 | 0 | 271 | 1.99 | -0.83 | 0.09 | -0.01 | 2/27/2026 | 3/2/2026 3:59:52 PM EST |
| 12.00 | 4.60 | 5.95 | 5.28 | 6.55 | 0.00 | 0.00% | 0.44 | 0 | 12 | 2.31 | -0.87 | 0.07 | -0.01 | 2/23/2026 | 3/2/2026 3:59:52 PM EST |
| 13.00 | 5.55 | 6.90 | 6.23 | 9.00 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.45 | -0.90 | 0.06 | -0.01 | 11/17/2025 | 3/2/2026 3:59:52 PM EST |
| 14.00 | 6.45 | 7.95 | 7.20 | 8.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.63 | -0.91 | 0.05 | -0.01 | 1/30/2026 | 3/2/2026 3:59:52 PM EST |
| 15.00 | 7.35 | 9.00 | 8.18 | 10.60 | 0.00 | 0.00% | 0.55 | 0 | 13 | 2.80 | -0.93 | 0.04 | 0.00 | 11/14/2025 | 3/2/2026 3:59:52 PM EST |
| 16.00 | 8.30 | 10.05 | 9.18 | 9.40 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.96 | -0.95 | 0.03 | 0.00 | 10/22/2025 | 3/2/2026 3:59:52 PM EST |
| 17.00 | 9.25 | 11.05 | 10.15 | 10.57 | -1.93 | -15.44% | 0.60 | 3 | 12 | 3.00 | -0.97 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 3:59:52 PM EST |
| 18.00 | 10.40 | 12.05 | 11.23 | 12.62 | 0.00 | 0.00% | 0.62 | 0 | 44 | 3.15 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 3/2/2026 3:59:52 PM EST |