Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $9.67 as of 5/7/2026 9:01:34 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 | 8.00 | 9.35 | 8.68 | 8.40 | +0.27 | +3.33% | 8.68 | 1 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 1.50 | 7.45 | 9.10 | 8.28 | 6.50 | 0.00 | 0.00% | 5.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:58:51 AM EST |
| 2.00 | 7.15 | 8.35 | 7.75 | 8.02 | +0.47 | +6.23% | 3.88 | 4 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 2.50 | 6.75 | 7.95 | 7.35 | 7.33 | +0.08 | +1.11% | 2.94 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 3.00 | 6.45 | 7.35 | 6.90 | 6.68 | 0.00 | 0.00% | 2.30 | 0 | 17 | 9.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:51 AM EST |
| 3.50 | 5.45 | 7.10 | 6.28 | 6.19 | 0.00 | 0.00% | 1.79 | 0 | 2 | 7.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:51 AM EST |
| 4.00 | 5.20 | 6.35 | 5.78 | 5.46 | 0.00 | 0.00% | 1.45 | 0 | 36 | 4.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:51 AM EST |
| 4.50 | 4.50 | 5.85 | 5.18 | 5.17 | 0.00 | 0.00% | 1.15 | 0 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:58:51 AM EST |
| 5.00 | 4.55 | 5.45 | 5.00 | 4.80 | 0.00 | 0.00% | 1.00 | 0 | 523 | 3.80 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:58:51 AM EST |
| 5.50 | 4.25 | 4.90 | 4.58 | 4.52 | +0.45 | +11.06% | 0.83 | 1 | 433 | 4.78 | 1.00 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 6.00 | 3.90 | 4.40 | 4.15 | 4.20 | +0.25 | +6.33% | 0.69 | 10 | 5,582 | 3.28 | 0.98 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 6.50 | 3.50 | 3.90 | 3.70 | 3.50 | +0.35 | +11.12% | 0.57 | 18 | 746 | 2.69 | 0.95 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 7.00 | 2.99 | 3.45 | 3.22 | 3.25 | +0.30 | +10.17% | 0.46 | 53 | 7,290 | 2.21 | 0.93 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 7.50 | 2.56 | 2.81 | 2.69 | 2.89 | +0.44 | +17.96% | 0.36 | 32 | 1,112 | 1.67 | 0.88 | 0.11 | -0.03 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 8.00 | 2.14 | 2.41 | 2.28 | 2.33 | +0.34 | +17.09% | 0.28 | 201 | 5,441 | 1.56 | 0.83 | 0.14 | -0.04 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 8.50 | 1.53 | 2.07 | 1.80 | 1.58 | -0.03 | -1.87% | 0.21 | 96 | 1,357 | 1.38 | 0.75 | 0.16 | -0.04 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 9.00 | 1.45 | 1.58 | 1.52 | 1.63 | +0.26 | +18.98% | 0.17 | 337 | 4,727 | 1.49 | 0.67 | 0.17 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 9.50 | 1.19 | 1.36 | 1.28 | 1.26 | +0.17 | +15.60% | 0.13 | 840 | 1,559 | 1.55 | 0.58 | 0.17 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 10.00 | 0.98 | 1.05 | 1.02 | 1.01 | +0.11 | +12.23% | 0.10 | 1,856 | 9,796 | 1.58 | 0.50 | 0.17 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 10.50 | 0.77 | 0.90 | 0.84 | 0.83 | +0.07 | +9.22% | 0.08 | 436 | 1,622 | 1.55 | 0.43 | 0.16 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 11.00 | 0.62 | 0.80 | 0.71 | 0.79 | +0.22 | +38.60% | 0.06 | 363 | 9,904 | 1.64 | 0.37 | 0.14 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 11.50 | 0.40 | 0.62 | 0.51 | 0.63 | +0.11 | +21.16% | 0.04 | 32 | 2,333 | 1.68 | 0.31 | 0.13 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 12.00 | 0.42 | 0.57 | 0.50 | 0.55 | +0.15 | +37.50% | 0.04 | 573 | 5,855 | 1.74 | 0.27 | 0.11 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 12.50 | 0.34 | 0.50 | 0.42 | 0.36 | +0.03 | +9.10% | 0.03 | 76 | 631 | 1.78 | 0.23 | 0.10 | -0.04 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 13.00 | 0.27 | 0.50 | 0.39 | 0.34 | +0.04 | +13.34% | 0.03 | 174 | 1,477 | 1.87 | 0.19 | 0.09 | -0.04 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 14.00 | 0.19 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 9 | 762 | 1.69 | 0.15 | 0.07 | -0.04 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 15.00 | 0.15 | 0.23 | 0.19 | 0.20 | +0.02 | +11.12% | 0.01 | 211 | 15,411 | 2.01 | 0.10 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 16.00 | 0.11 | 0.15 | 0.13 | 0.16 | +0.04 | +33.34% | 0.01 | 38 | 1,209 | 1.91 | 0.08 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 17.00 | 0.08 | 0.15 | 0.12 | 0.14 | +0.12 | +600.00% | 0.01 | 26 | 769 | 2.15 | 0.06 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 18.00 | 0.05 | 0.21 | 0.13 | 0.11 | +0.02 | +22.23% | 0.01 | 2 | 1,982 | 2.34 | 0.04 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 19.00 | 0.03 | 0.35 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 552 | 3.78 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:58:51 AM EST |
| 20.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 219 | 1,871 | 2.60 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 21.00 | 0.01 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 604 | 4.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:51 AM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 428 | 4.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:58:51 AM EST |
| 23.00 | 0.00 | 0.41 | 0.21 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:51 AM EST |
| 24.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:51 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 792 | 3.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 26.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:51 AM EST | |||
| 27.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:51 AM EST | |||
| 28.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:58:51 AM EST | |||
| 29.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:51 AM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:51 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:58:51 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:51 AM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:51 AM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:58:51 AM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:58:51 AM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 861 | 3.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 122 | 3.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:58:51 AM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 5,105 | 2.20 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 7 | 1,281 | 2.64 | 0.00 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 6.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 9 | 3,401 | 1.97 | -0.02 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 12 | 2,905 | 1.84 | -0.04 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 7.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 147 | 5,678 | 1.74 | -0.07 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 7.50 | 0.10 | 0.18 | 0.14 | 0.13 | -0.05 | -27.78% | 0.02 | 50 | 743 | 1.74 | -0.12 | 0.11 | -0.03 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.08 | -29.63% | 0.03 | 96 | 2,758 | 1.65 | -0.17 | 0.14 | -0.04 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 8.50 | 0.30 | 0.36 | 0.33 | 0.28 | -0.10 | -26.32% | 0.04 | 369 | 2,033 | 1.67 | -0.25 | 0.16 | -0.04 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 9.00 | 0.44 | 0.53 | 0.49 | 0.44 | -0.20 | -31.25% | 0.05 | 1,493 | 11,191 | 1.74 | -0.33 | 0.17 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 9.50 | 0.57 | 0.77 | 0.67 | 0.63 | -0.28 | -30.77% | 0.07 | 180 | 1,738 | 1.82 | -0.42 | 0.17 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 10.00 | 0.94 | 1.06 | 1.00 | 0.99 | -0.18 | -15.39% | 0.10 | 34 | 1,586 | 1.84 | -0.50 | 0.17 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 10.50 | 1.20 | 1.35 | 1.28 | 1.33 | -0.62 | -31.80% | 0.12 | 4 | 146 | 1.88 | -0.57 | 0.16 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 11.00 | 1.43 | 1.82 | 1.63 | 1.70 | -0.60 | -26.09% | 0.15 | 72 | 172 | 2.07 | -0.63 | 0.14 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 11.50 | 1.78 | 2.35 | 2.07 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 237 | 2.26 | -0.69 | 0.13 | -0.05 | 5/4/2026 | 5/7/2026 9:58:51 AM EST |
| 12.00 | 2.17 | 2.72 | 2.45 | 2.71 | +0.07 | +2.66% | 0.20 | 35 | 1,724 | 2.31 | -0.73 | 0.11 | -0.05 | 5/7/2026 | 5/7/2026 9:58:51 AM EST |
| 12.50 | 2.54 | 3.30 | 2.92 | 5.35 | 0.00 | 0.00% | 0.23 | 0 | 82 | 2.42 | -0.77 | 0.10 | -0.04 | 5/4/2026 | 5/7/2026 9:58:51 AM EST |
| 13.00 | 3.00 | 3.65 | 3.33 | 4.62 | 0.00 | 0.00% | 0.26 | 0 | 557 | 3.04 | -0.81 | 0.09 | -0.04 | 5/5/2026 | 5/7/2026 9:58:51 AM EST |
| 14.00 | 3.95 | 4.65 | 4.30 | 5.03 | 0.00 | 0.00% | 0.31 | 0 | 950 | 3.26 | -0.85 | 0.07 | -0.04 | 5/5/2026 | 5/7/2026 9:58:51 AM EST |
| 15.00 | 4.90 | 5.55 | 5.23 | 5.55 | 0.00 | 0.00% | 0.35 | 0 | 941 | 3.21 | -0.90 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 9:58:51 AM EST |
| 16.00 | 5.85 | 6.55 | 6.20 | 7.02 | 0.00 | 0.00% | 0.39 | 0 | 39 | 3.91 | -0.92 | 0.04 | -0.02 | 5/5/2026 | 5/7/2026 9:58:51 AM EST |
| 17.00 | 6.85 | 7.80 | 7.33 | 8.65 | 0.00 | 0.00% | 0.43 | 0 | 43 | 3.92 | -0.94 | 0.03 | -0.02 | 4/28/2026 | 5/7/2026 9:58:51 AM EST |
| 18.00 | 7.80 | 8.65 | 8.23 | 8.86 | 0.00 | 0.00% | 0.46 | 0 | 12 | 4.25 | -0.96 | 0.02 | -0.01 | 5/6/2026 | 5/7/2026 9:58:51 AM EST |
| 19.00 | 8.80 | 9.80 | 9.30 | 4.95 | 0.00 | 0.00% | 0.49 | 0 | 23 | 4.45 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/7/2026 9:58:51 AM EST |
| 20.00 | 9.80 | 10.75 | 10.28 | 12.29 | 0.00 | 0.00% | 0.51 | 0 | 40 | 4.64 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/7/2026 9:58:51 AM EST |
| 21.00 | 10.75 | 12.10 | 11.43 | 12.51 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:51 AM EST |
| 22.00 | 11.65 | 13.10 | 12.38 | % | 0.56 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:51 AM EST | |||
| 23.00 | 12.75 | 14.10 | 13.43 | % | 0.58 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:51 AM EST | |||
| 24.00 | 13.75 | 15.10 | 14.43 | % | 0.60 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:51 AM EST | |||
| 25.00 | 14.70 | 16.15 | 15.43 | 10.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:58:51 AM EST |
| 26.00 | 15.80 | 17.15 | 16.48 | % | 0.63 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:51 AM EST | |||
| 27.00 | 16.75 | 18.15 | 17.45 | % | 0.65 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:58:51 AM EST | |||
| 28.00 | 17.75 | 19.15 | 18.45 | 19.98 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:58:51 AM EST |
| 29.00 | 18.75 | 20.00 | 19.38 | 19.40 | % | 0.67 | 1 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:58:51 AM EST | |
| 30.00 | 19.75 | 21.05 | 20.40 | 22.22 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:58:51 AM EST |