Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.23 as of 3/20/2026 3:43:19 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 | 4.50 | 5.65 | 5.08 | % | 5.08 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 2.00 | 3.50 | 4.45 | 3.98 | % | 1.99 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 3.00 | 2.55 | 3.45 | 3.00 | % | 1.00 | 0 | 0 | 2.47 | 0.97 | 0.03 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 4.00 | 1.83 | 2.29 | 2.06 | 2.15 | % | 0.52 | 8 | 0 | 1.43 | 0.87 | 0.08 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 5.00 | 1.35 | 1.50 | 1.43 | 1.39 | % | 0.29 | 6 | 0 | 1.05 | 0.73 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 6.00 | 0.83 | 1.01 | 0.92 | 0.95 | -0.19 | -16.67% | 0.15 | 91 | 70 | 1.04 | 0.57 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 7.00 | 0.50 | 0.61 | 0.56 | 0.58 | -0.15 | -20.55% | 0.08 | 81 | 6 | 1.00 | 0.42 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 8.00 | 0.31 | 0.44 | 0.38 | 0.41 | -0.04 | -8.89% | 0.05 | 9 | 33 | 1.04 | 0.30 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 9.00 | 0.17 | 0.36 | 0.27 | 0.29 | -0.07 | -19.45% | 0.03 | 3 | 1 | 1.08 | 0.21 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 10.00 | 0.11 | 0.24 | 0.18 | 0.19 | % | 0.02 | 20 | 0 | 1.09 | 0.15 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 11.00 | 0.02 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 1.08 | 0.11 | 0.07 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 12.00 | 0.01 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.11 | 0.08 | 0.06 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.05 | 0.04 | 0.00 | 3/20/2026 3:59:53 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 | 4.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.31 | 0.16 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 1.92 | -0.03 | 0.03 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 4.00 | 0.13 | 0.26 | 0.20 | % | 0.05 | 0 | 0 | 1.08 | -0.13 | 0.08 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 5.00 | 0.39 | 0.61 | 0.50 | 0.50 | % | 0.10 | 27 | 0 | 1.05 | -0.27 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 6.00 | 0.88 | 1.11 | 1.00 | 1.01 | % | 0.17 | 20 | 0 | 1.04 | -0.43 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 7.00 | 1.55 | 1.80 | 1.68 | 1.69 | +0.18 | +11.93% | 0.24 | 3 | 10 | 1.06 | -0.58 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 8.00 | 2.08 | 2.59 | 2.34 | 2.20 | -0.25 | -10.21% | 0.29 | 1 | 5 | 0.81 | -0.70 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 9.00 | 3.00 | 3.65 | 3.33 | 3.06 | % | 0.37 | 34 | 0 | 1.50 | -0.79 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 10.00 | 3.90 | 4.60 | 4.25 | % | 0.42 | 0 | 0 | 1.61 | -0.85 | 0.09 | -0.01 | 3/20/2026 3:59:53 PM EST | |||
| 11.00 | 4.80 | 5.40 | 5.10 | % | 0.46 | 0 | 0 | 1.49 | -0.89 | 0.07 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 12.00 | 5.70 | 6.60 | 6.15 | % | 0.51 | 0 | 0 | 1.89 | -0.92 | 0.06 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 13.00 | 6.50 | 7.65 | 7.08 | % | 0.54 | 0 | 0 | 2.07 | -0.95 | 0.04 | 0.00 | 3/20/2026 3:59:53 PM EST |