Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.44 as of 3/13/2026 10:12:42 AM 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 | 5.95 | 7.00 | 6.48 | 6.01 | 0.00 | 0.00% | 6.48 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 2.00 | 5.05 | 6.00 | 5.53 | 5.85 | 0.00 | 0.00% | 2.77 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 3.00 | 4.05 | 5.00 | 4.53 | 4.36 | 0.00 | 0.00% | 1.51 | 0 | 454 | 3.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 4.00 | 3.30 | 3.55 | 3.43 | 3.50 | 0.00 | 0.00% | 0.86 | 0 | 2,094 | 1.52 | 0.97 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 5.00 | 2.42 | 2.65 | 2.54 | 2.60 | 0.00 | 0.00% | 0.51 | 0 | 2,986 | 1.28 | 0.90 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 6.00 | 1.63 | 1.93 | 1.78 | 1.73 | 0.00 | 0.00% | 0.30 | 0 | 5,708 | 0.98 | 0.79 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 7.00 | 1.08 | 1.20 | 1.14 | 1.15 | 0.00 | 0.00% | 0.16 | 0 | 12,707 | 0.96 | 0.65 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 8.00 | 0.69 | 0.75 | 0.72 | 0.74 | 0.00 | 0.00% | 0.09 | 0 | 28,277 | 0.98 | 0.49 | 0.17 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 9.00 | 0.40 | 0.49 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 9,912 | 1.00 | 0.34 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 10.00 | 0.26 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 23,162 | 1.04 | 0.23 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 11.00 | 0.17 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8,365 | 1.06 | 0.16 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 12.00 | 0.12 | 0.18 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20,455 | 1.13 | 0.10 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 13.00 | 0.01 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.01 | 0.08 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 14.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 913 | 1.06 | 0.06 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 15.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,283 | 1.25 | 0.04 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 16.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.26 | 0.02 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.49 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 18.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 1.39 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:51 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/12/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/12/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 394 | 1.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 546 | 1.58 | -0.03 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 5.00 | 0.11 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 7,841 | 1.13 | -0.10 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 6.00 | 0.29 | 0.38 | 0.34 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 5,020 | 1.07 | -0.21 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 7.00 | 0.68 | 0.82 | 0.75 | 0.72 | 0.00 | 0.00% | 0.11 | 0 | 8,208 | 1.09 | -0.35 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 8.00 | 0.95 | 1.56 | 1.26 | 0.96 | 0.00 | 0.00% | 0.16 | 0 | 1,586 | 1.03 | -0.51 | 0.17 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 9.00 | 1.60 | 2.13 | 1.87 | 2.01 | 0.00 | 0.00% | 0.21 | 0 | 2,755 | 1.20 | -0.66 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 10.00 | 2.64 | 3.10 | 2.87 | 2.67 | 0.00 | 0.00% | 0.29 | 0 | 861 | 1.12 | -0.77 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 11.00 | 3.35 | 4.00 | 3.68 | 5.15 | 0.00 | 0.00% | 0.33 | 0 | 271 | 1.50 | -0.84 | 0.10 | -0.01 | 2/27/2026 | 3/12/2026 3:59:51 PM EST |
| 12.00 | 4.15 | 4.90 | 4.53 | 4.30 | 0.00 | 0.00% | 0.38 | 0 | 41 | 1.54 | -0.90 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:51 PM EST |
| 13.00 | 5.00 | 5.80 | 5.40 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.53 | -0.92 | 0.06 | -0.01 | 11/17/2025 | 3/12/2026 3:59:51 PM EST |
| 14.00 | 5.90 | 7.05 | 6.48 | 8.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.06 | -0.94 | 0.04 | 0.00 | 1/30/2026 | 3/12/2026 3:59:51 PM EST |
| 15.00 | 6.90 | 8.10 | 7.50 | 7.70 | 0.00 | 0.00% | 0.50 | 0 | 7 | 2.25 | -0.96 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 3:59:51 PM EST |
| 16.00 | 7.95 | 9.10 | 8.53 | 9.40 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.37 | -0.98 | 0.02 | 0.00 | 10/22/2025 | 3/12/2026 3:59:51 PM EST |
| 17.00 | 8.95 | 10.05 | 9.50 | 10.20 | 0.00 | 0.00% | 0.56 | 0 | 14 | 2.41 | -0.99 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 3:59:51 PM EST |
| 18.00 | 9.85 | 11.20 | 10.53 | 12.62 | 0.00 | 0.00% | 0.58 | 0 | 44 | 2.72 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 3/12/2026 3:59:51 PM EST |