Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.15 as of 4/10/2026 7:49:48 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 | 5.45 | 6.20 | 5.83 | 5.30 | 0.00 | 0.00% | 5.83 | 0 | 1 | 8.26 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 1.50 | 4.95 | 5.75 | 5.35 | % | 3.57 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 2.00 | 4.45 | 5.25 | 4.85 | % | 2.42 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 2.50 | 3.95 | 4.70 | 4.33 | % | 1.73 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 3.00 | 3.55 | 4.40 | 3.98 | 3.82 | +0.52 | +15.76% | 1.33 | 88 | 89 | 4.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 3.50 | 2.96 | 3.75 | 3.36 | % | 0.96 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 4.00 | 2.46 | 3.20 | 2.83 | 2.27 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 4.50 | 2.32 | 2.78 | 2.55 | 2.19 | +0.68 | +45.04% | 0.57 | 1 | 11 | 2.55 | 1.00 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 5.00 | 1.66 | 2.45 | 2.06 | 1.74 | +0.50 | +40.33% | 0.41 | 3 | 24 | 2.58 | 0.96 | 0.07 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 5.50 | 1.43 | 1.65 | 1.54 | 1.60 | +0.77 | +92.78% | 0.28 | 68 | 67 | 1.29 | 0.90 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 6.00 | 1.00 | 1.40 | 1.20 | 1.18 | +0.64 | +118.52% | 0.20 | 230 | 1,149 | 1.58 | 0.81 | 0.20 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 6.50 | 0.78 | 0.87 | 0.83 | 0.79 | +0.50 | +172.42% | 0.13 | 121 | 399 | 1.04 | 0.68 | 0.26 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 7.00 | 0.47 | 0.58 | 0.53 | 0.53 | +0.36 | +211.77% | 0.08 | 1,323 | 571 | 0.97 | 0.53 | 0.29 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 7.50 | 0.34 | 0.35 | 0.35 | 0.34 | +0.27 | +385.72% | 0.05 | 13,443 | 470 | 1.00 | 0.40 | 0.28 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.15 | +214.29% | 0.02 | 2,615 | 705 | 0.92 | 0.28 | 0.24 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 8.50 | 0.11 | 0.18 | 0.15 | 0.14 | +0.08 | +133.34% | 0.02 | 30 | 31 | 1.03 | 0.20 | 0.19 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 9.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.03 | +60.00% | 0.01 | 948 | 133 | 1.04 | 0.14 | 0.15 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 9.50 | 0.02 | 0.14 | 0.08 | 0.12 | +0.09 | +300.00% | 0.01 | 1 | 9 | 1.13 | 0.09 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 10.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.31 | 0.06 | 0.08 | -0.01 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.95 | 0.03 | 0.05 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.24 | 0.12 | 0.04 | % | 0.01 | 20 | 2 | 2.09 | 0.02 | 0.03 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST | |
| 11.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.30 | 0.01 | 0.02 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.41 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.26 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.25 | 0.00 | 0.02 | 0.00 | 3/31/2026 | 4/10/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.08 | -72.73% | 0.01 | 54 | 138 | 1.63 | -0.04 | 0.07 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 5.50 | 0.03 | 0.16 | 0.10 | 0.08 | -0.12 | -60.00% | 0.02 | 45 | 276 | 1.08 | -0.10 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 6.00 | 0.15 | 0.22 | 0.19 | 0.17 | -0.24 | -58.54% | 0.03 | 49 | 322 | 1.07 | -0.20 | 0.20 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 6.50 | 0.24 | 0.34 | 0.29 | 0.28 | -0.35 | -55.56% | 0.04 | 112 | 76 | 0.94 | -0.32 | 0.26 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 7.00 | 0.48 | 0.55 | 0.52 | 0.57 | -0.34 | -37.37% | 0.07 | 46 | 36 | 0.94 | -0.47 | 0.29 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 7.50 | 0.75 | 1.00 | 0.88 | 0.79 | -0.61 | -43.58% | 0.12 | 45 | 25 | 1.03 | -0.60 | 0.28 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 8.00 | 1.05 | 1.36 | 1.21 | 2.16 | 0.00 | 0.00% | 0.15 | 0 | 411 | 0.92 | -0.72 | 0.24 | -0.02 | 3/31/2026 | 4/10/2026 3:59:52 PM EST |
| 8.50 | 1.44 | 1.88 | 1.66 | % | 0.20 | 0 | 0 | 1.61 | -0.80 | 0.19 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 9.00 | 1.88 | 2.36 | 2.12 | % | 0.24 | 0 | 0 | 1.77 | -0.86 | 0.15 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 9.50 | 2.37 | 2.90 | 2.64 | % | 0.28 | 0 | 0 | 2.03 | -0.91 | 0.11 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 10.00 | 2.80 | 3.45 | 3.13 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.31 | -0.94 | 0.08 | -0.01 | 3/25/2026 | 4/10/2026 3:59:52 PM EST |
| 10.50 | 3.35 | 4.00 | 3.68 | % | 0.35 | 0 | 0 | 2.58 | -0.97 | 0.05 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 11.00 | 3.80 | 4.50 | 4.15 | % | 0.38 | 0 | 0 | 2.73 | -0.98 | 0.03 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 11.50 | 4.15 | 5.00 | 4.58 | % | 0.40 | 0 | 0 | 2.87 | -0.99 | 0.02 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 12.00 | 4.80 | 5.55 | 5.18 | % | 0.43 | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 13.00 | 5.75 | 6.55 | 6.15 | % | 0.47 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 14.00 | 6.65 | 7.55 | 7.10 | % | 0.51 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 15.00 | 7.75 | 8.55 | 8.15 | % | 0.54 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 16.00 | 8.65 | 9.55 | 9.10 | % | 0.57 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST |