Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.72 as of 3/6/2026 6:39:43 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 | 4.85 | 6.05 | 5.45 | % | 5.45 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 1.50 | 4.35 | 5.55 | 4.95 | % | 3.30 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 2.00 | 3.85 | 5.00 | 4.43 | % | 2.21 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 2.50 | 3.35 | 4.45 | 3.90 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 3.00 | 3.05 | 3.95 | 3.50 | % | 1.17 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 3.50 | 2.65 | 3.50 | 3.08 | % | 0.88 | 0 | 0 | 2.57 | 0.96 | 0.03 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 4.00 | 2.12 | 2.79 | 2.46 | % | 0.61 | 0 | 0 | 1.78 | 0.92 | 0.06 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 4.50 | 1.79 | 2.42 | 2.11 | % | 0.47 | 0 | 0 | 1.67 | 0.87 | 0.09 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 5.00 | 1.59 | 1.99 | 1.79 | % | 0.36 | 0 | 0 | 1.16 | 0.80 | 0.12 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 5.50 | 1.31 | 1.65 | 1.48 | 1.64 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.15 | 0.72 | 0.14 | -0.01 | 3/5/2026 | 3/6/2026 3:59:42 PM EST |
| 6.00 | 0.86 | 1.15 | 1.01 | 1.43 | % | 0.17 | 3 | 0 | 0.89 | 0.64 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 6.50 | 0.74 | 0.90 | 0.82 | 0.90 | % | 0.13 | 563 | 0 | 0.96 | 0.56 | 0.17 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 7.00 | 0.57 | 0.77 | 0.67 | 0.71 | -0.14 | -16.48% | 0.10 | 8 | 52 | 0.97 | 0.47 | 0.18 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 7.50 | 0.44 | 0.65 | 0.55 | 0.60 | % | 0.07 | 11 | 0 | 0.97 | 0.40 | 0.17 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 8.00 | 0.35 | 0.53 | 0.44 | % | 0.06 | 0 | 0 | 0.99 | 0.33 | 0.16 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 8.50 | 0.25 | 0.43 | 0.34 | 0.46 | % | 0.04 | 2 | 0 | 1.00 | 0.27 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 9.00 | 0.19 | 0.48 | 0.34 | 0.43 | % | 0.04 | 8 | 0 | 1.00 | 0.23 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 9.50 | 0.11 | 0.50 | 0.31 | 0.42 | % | 0.03 | 1 | 0 | 1.13 | 0.18 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 10.00 | 0.20 | 0.39 | 0.30 | % | 0.03 | 0 | 0 | 1.22 | 0.15 | 0.10 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 10.50 | 0.01 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 0.99 | 0.13 | 0.09 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 11.00 | 0.01 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.11 | 0.08 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 12.00 | 0.01 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.13 | 0.07 | 0.06 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 13.00 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 0 | 1.22 | 0.05 | 0.04 | 0.00 | 3/6/2026 3:59:42 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 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 1.50 | 0.00 | 0.29 | 0.15 | % | 0.10 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 2.50 | 0.00 | 0.32 | 0.16 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.33 | 0.17 | % | 0.06 | 0 | 0 | 2.26 | -0.01 | 0.02 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 3.50 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 1.84 | -0.04 | 0.03 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 4.00 | 0.01 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 1.07 | -0.08 | 0.06 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 4.50 | 0.03 | 0.32 | 0.18 | % | 0.04 | 0 | 0 | 0.95 | -0.13 | 0.09 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 5.00 | 0.12 | 0.45 | 0.29 | % | 0.06 | 0 | 0 | 0.95 | -0.20 | 0.12 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 5.50 | 0.43 | 0.62 | 0.53 | 0.45 | -0.01 | -2.18% | 0.10 | 1 | 1 | 1.03 | -0.28 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 6.00 | 0.54 | 0.86 | 0.70 | 0.67 | +0.02 | +3.08% | 0.12 | 2 | 1 | 0.98 | -0.36 | 0.16 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST |
| 6.50 | 1.06 | 1.17 | 1.12 | 1.06 | % | 0.17 | 15 | 0 | 1.11 | -0.44 | 0.17 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 7.00 | 1.27 | 1.49 | 1.38 | 1.41 | % | 0.20 | 8 | 0 | 1.06 | -0.53 | 0.18 | -0.01 | 3/6/2026 | 3/6/2026 3:59:42 PM EST | |
| 7.50 | 1.32 | 1.86 | 1.59 | % | 0.21 | 0 | 0 | 0.87 | -0.60 | 0.17 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 8.00 | 1.67 | 2.25 | 1.96 | % | 0.24 | 0 | 0 | 1.18 | -0.67 | 0.16 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 8.50 | 2.05 | 2.80 | 2.43 | % | 0.29 | 0 | 0 | 1.45 | -0.73 | 0.15 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 9.00 | 2.51 | 3.15 | 2.83 | % | 0.31 | 0 | 0 | 1.39 | -0.77 | 0.13 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 9.50 | 2.99 | 3.70 | 3.35 | % | 0.35 | 0 | 0 | 1.55 | -0.82 | 0.12 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 10.00 | 3.35 | 4.15 | 3.75 | % | 0.38 | 0 | 0 | 1.59 | -0.85 | 0.10 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 10.50 | 3.95 | 4.60 | 4.28 | % | 0.41 | 0 | 0 | 1.61 | -0.87 | 0.09 | -0.01 | 3/6/2026 3:59:42 PM EST | |||
| 11.00 | 4.35 | 5.10 | 4.73 | % | 0.43 | 0 | 0 | 1.69 | -0.89 | 0.08 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 12.00 | 5.35 | 6.05 | 5.70 | % | 0.48 | 0 | 0 | 1.77 | -0.93 | 0.06 | 0.00 | 3/6/2026 3:59:42 PM EST | |||
| 13.00 | 6.20 | 7.00 | 6.60 | % | 0.51 | 0 | 0 | 1.83 | -0.95 | 0.04 | 0.00 | 3/6/2026 3:59:42 PM EST |