Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.26 as of 4/19/2026 5:11:59 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 | 7.35 | 8.15 | 7.75 | 7.95 | +1.73 | +27.82% | 7.75 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 1.50 | 6.85 | 7.45 | 7.15 | 7.14 | +1.59 | +28.65% | 4.77 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 2.00 | 6.35 | 7.10 | 6.73 | 6.74 | % | 3.37 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 2.50 | 5.85 | 6.70 | 6.28 | 4.72 | 0.00 | 0.00% | 2.51 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:46 PM EST |
| 3.00 | 5.35 | 6.20 | 5.78 | 5.94 | +1.74 | +41.43% | 1.93 | 3 | 8 | 7.72 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 3.50 | 4.85 | 5.70 | 5.28 | 5.26 | % | 1.51 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 4.00 | 4.35 | 5.20 | 4.78 | 4.39 | +2.09 | +90.87% | 1.20 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 4.50 | 3.85 | 4.70 | 4.28 | 2.45 | 0.00 | 0.00% | 0.95 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 3:59:46 PM EST |
| 5.00 | 3.35 | 4.20 | 3.78 | 3.50 | +1.76 | +101.15% | 0.76 | 4 | 39 | 0.00 | 0.99 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 5.50 | 2.85 | 3.65 | 3.25 | 3.30 | +1.30 | +65.00% | 0.59 | 17 | 1,063 | 0.00 | 0.98 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 6.00 | 2.49 | 3.05 | 2.77 | 3.10 | +2.00 | +181.82% | 0.46 | 11 | 306 | 0.00 | 0.95 | 0.05 | -0.01 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 6.50 | 2.01 | 2.38 | 2.20 | 2.24 | +1.28 | +133.34% | 0.34 | 40 | 249 | 1.99 | 0.92 | 0.08 | -0.02 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 7.00 | 1.60 | 1.86 | 1.73 | 1.73 | +1.10 | +174.61% | 0.25 | 259 | 1,350 | 0.92 | 0.87 | 0.12 | -0.02 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 7.50 | 1.21 | 1.53 | 1.37 | 1.50 | +1.08 | +257.15% | 0.18 | 329 | 541 | 1.10 | 0.80 | 0.17 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 8.00 | 0.85 | 1.08 | 0.97 | 1.05 | +0.76 | +262.07% | 0.12 | 1,828 | 2,080 | 0.99 | 0.70 | 0.21 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 8.50 | 0.66 | 0.78 | 0.72 | 0.73 | +0.55 | +305.56% | 0.08 | 449 | 190 | 1.05 | 0.58 | 0.23 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 9.00 | 0.52 | 0.58 | 0.55 | 0.52 | +0.40 | +333.34% | 0.06 | 2,573 | 222 | 1.13 | 0.47 | 0.23 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 9.50 | 0.36 | 0.44 | 0.40 | 0.40 | +0.31 | +344.45% | 0.04 | 314 | 241 | 1.18 | 0.37 | 0.21 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 10.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.22 | +275.00% | 0.03 | 6,719 | 140 | 1.22 | 0.29 | 0.18 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 10.50 | 0.19 | 0.26 | 0.23 | 0.22 | +0.12 | +120.00% | 0.02 | 695 | 14 | 1.27 | 0.23 | 0.15 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 11.00 | 0.14 | 0.20 | 0.17 | 0.18 | +0.07 | +63.64% | 0.02 | 250 | 3 | 1.31 | 0.18 | 0.13 | -0.02 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 11.50 | 0.09 | 0.23 | 0.16 | 0.15 | +0.03 | +25.00% | 0.01 | 9 | 10 | 1.42 | 0.14 | 0.11 | -0.02 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 12.00 | 0.08 | 0.14 | 0.11 | 0.12 | % | 0.01 | 154 | 0 | 1.41 | 0.12 | 0.09 | -0.02 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 12.50 | 0.08 | 0.18 | 0.13 | 0.13 | % | 0.01 | 1 | 0 | 1.59 | 0.08 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 13.00 | 0.04 | 0.11 | 0.08 | 0.10 | % | 0.01 | 613 | 0 | 1.48 | 0.08 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 13.50 | 0.01 | 0.22 | 0.12 | % | 0.01 | 0 | 0 | 1.64 | 0.06 | 0.05 | -0.01 | 4/20/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.21 | 0.03 | 0.03 | -0.01 | 4/20/2026 3:59:46 PM EST | |||
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.31 | 0.02 | 0.02 | 0.00 | 4/20/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.41 | 0.01 | 0.02 | 0.00 | 4/20/2026 3:59:46 PM EST | |||
| 16.00 | 0.01 | 0.20 | 0.11 | % | 0.01 | 0 | 3 | 2.07 | 0.01 | 0.01 | 0.00 | 4/20/2026 3:59:46 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 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:46 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:46 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/20/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 218 | 1.64 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 5.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 221 | 1.47 | -0.02 | 0.03 | -0.01 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 6.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.07 | -58.34% | 0.01 | 55 | 687 | 1.32 | -0.05 | 0.05 | -0.01 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 6.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.14 | -66.67% | 0.01 | 46 | 194 | 1.29 | -0.08 | 0.08 | -0.02 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 7.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.24 | -60.00% | 0.02 | 349 | 1,077 | 1.31 | -0.13 | 0.12 | -0.02 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 7.50 | 0.22 | 0.28 | 0.25 | 0.22 | -0.43 | -66.16% | 0.03 | 524 | 21 | 1.22 | -0.20 | 0.17 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 8.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.66 | -61.12% | 0.05 | 320 | 35 | 1.21 | -0.30 | 0.21 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 8.50 | 0.59 | 0.69 | 0.64 | 0.65 | -1.94 | -74.91% | 0.08 | 498 | 2 | 1.20 | -0.42 | 0.23 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |
| 9.00 | 0.90 | 0.99 | 0.95 | 0.93 | % | 0.11 | 71 | 0 | 1.26 | -0.53 | 0.23 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 9.50 | 1.11 | 1.49 | 1.30 | 1.17 | % | 0.14 | 27 | 0 | 1.29 | -0.63 | 0.21 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 10.00 | 1.53 | 1.92 | 1.73 | 1.42 | % | 0.17 | 10 | 0 | 1.39 | -0.71 | 0.18 | -0.03 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 10.50 | 1.86 | 2.42 | 2.14 | % | 0.20 | 0 | 0 | 1.91 | -0.77 | 0.15 | -0.03 | 4/20/2026 3:59:46 PM EST | |||
| 11.00 | 2.32 | 2.90 | 2.61 | % | 0.24 | 0 | 0 | 2.07 | -0.82 | 0.13 | -0.02 | 4/20/2026 3:59:46 PM EST | |||
| 11.50 | 2.76 | 3.25 | 3.01 | % | 0.26 | 0 | 0 | 1.94 | -0.86 | 0.11 | -0.02 | 4/20/2026 3:59:46 PM EST | |||
| 12.00 | 3.20 | 3.70 | 3.45 | 3.50 | % | 0.29 | 3 | 0 | 1.86 | -0.88 | 0.09 | -0.02 | 4/20/2026 | 4/20/2026 3:59:46 PM EST | |
| 12.50 | 3.60 | 4.35 | 3.98 | % | 0.32 | 0 | 0 | 2.47 | -0.92 | 0.07 | -0.01 | 4/20/2026 3:59:46 PM EST | |||
| 13.00 | 4.10 | 4.85 | 4.48 | % | 0.34 | 0 | 0 | 2.61 | -0.92 | 0.06 | -0.01 | 4/20/2026 3:59:46 PM EST | |||
| 13.50 | 4.55 | 5.20 | 4.88 | % | 0.36 | 0 | 0 | 2.40 | -0.94 | 0.05 | -0.01 | 4/20/2026 3:59:46 PM EST | |||
| 14.00 | 5.00 | 5.90 | 5.45 | % | 0.39 | 0 | 0 | 2.99 | -0.97 | 0.03 | -0.01 | 4/20/2026 3:59:46 PM EST | |||
| 14.50 | 5.45 | 6.40 | 5.93 | % | 0.41 | 0 | 0 | 3.11 | -0.98 | 0.02 | 0.00 | 4/20/2026 3:59:46 PM EST | |||
| 15.00 | 5.95 | 6.90 | 6.43 | % | 0.43 | 0 | 0 | 3.23 | -0.99 | 0.02 | 0.00 | 4/20/2026 3:59:46 PM EST | |||
| 16.00 | 6.90 | 7.75 | 7.33 | 7.35 | % | 0.46 | 1 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 3:59:46 PM EST |