Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $10.25 as of 4/22/2026 11:42:30 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 | 10.35 | 12.15 | 11.25 | 11.25 | +1.75 | +18.43% | 11.25 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 1.50 | 9.85 | 11.65 | 10.75 | 7.65 | 0.00 | 0.00% | 7.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:35 AM EST |
| 2.00 | 9.35 | 11.30 | 10.33 | 7.10 | 0.00 | 0.00% | 5.17 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:35 AM EST |
| 2.50 | 8.85 | 10.65 | 9.75 | 6.65 | 0.00 | 0.00% | 3.90 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:35 AM EST |
| 3.00 | 8.70 | 9.95 | 9.33 | 7.32 | 0.00 | 0.00% | 3.11 | 0 | 102 | 5.97 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:35 AM EST |
| 3.50 | 7.85 | 9.65 | 8.75 | 6.92 | 0.00 | 0.00% | 2.50 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:35 AM EST |
| 4.00 | 7.35 | 8.95 | 8.15 | 6.27 | 0.00 | 0.00% | 2.04 | 0 | 39 | 5.17 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:35 AM EST |
| 4.50 | 6.85 | 8.45 | 7.65 | 5.89 | 0.00 | 0.00% | 1.70 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 11:58:35 AM EST |
| 5.00 | 6.35 | 8.00 | 7.18 | 7.05 | +1.95 | +38.24% | 1.44 | 13 | 399 | 4.25 | 0.99 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 5.50 | 5.85 | 7.50 | 6.68 | 5.10 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.97 | 0.98 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 11:58:35 AM EST |
| 6.00 | 6.25 | 6.45 | 6.35 | 6.30 | +2.06 | +48.59% | 1.06 | 207 | 5,825 | 2.33 | 0.97 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 6.50 | 5.00 | 6.30 | 5.65 | 5.45 | +1.05 | +23.87% | 0.87 | 5 | 6 | 2.89 | 0.97 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 7.00 | 5.30 | 5.60 | 5.45 | 5.45 | +2.29 | +72.47% | 0.78 | 139 | 7,287 | 1.90 | 0.94 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 7.50 | 4.25 | 5.30 | 4.78 | 4.87 | +1.96 | +67.36% | 0.64 | 5 | 9 | 2.39 | 0.92 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 8.00 | 4.15 | 4.85 | 4.50 | 4.60 | +2.05 | +80.40% | 0.56 | 352 | 4,580 | 1.71 | 0.90 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 8.50 | 3.65 | 4.35 | 4.00 | 4.20 | +1.82 | +76.48% | 0.47 | 9 | 74 | 1.67 | 0.87 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 9.00 | 3.35 | 3.90 | 3.63 | 3.77 | +1.97 | +109.45% | 0.40 | 295 | 1,701 | 1.50 | 0.84 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 9.50 | 2.90 | 3.55 | 3.23 | 3.00 | +1.33 | +79.65% | 0.34 | 22 | 181 | 1.47 | 0.80 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 10.00 | 2.84 | 3.10 | 2.97 | 3.09 | +1.95 | +171.06% | 0.30 | 1,067 | 2,710 | 1.37 | 0.76 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 10.50 | 2.53 | 2.79 | 2.66 | 2.50 | +1.35 | +117.40% | 0.25 | 325 | 939 | 1.37 | 0.72 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 11.00 | 2.29 | 2.51 | 2.40 | 2.30 | +1.31 | +132.33% | 0.22 | 1,613 | 1,762 | 1.43 | 0.67 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 11.50 | 1.93 | 2.29 | 2.11 | 2.03 | +1.22 | +150.62% | 0.18 | 166 | 272 | 1.38 | 0.62 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 12.00 | 1.76 | 1.91 | 1.84 | 1.90 | +1.19 | +167.61% | 0.15 | 3,551 | 2,214 | 1.40 | 0.58 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 12.50 | 1.48 | 1.72 | 1.60 | 1.69 | +1.02 | +152.24% | 0.13 | 1,522 | 108 | 1.40 | 0.53 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 13.00 | 1.38 | 1.56 | 1.47 | 1.50 | +1.07 | +248.84% | 0.11 | 1,951 | 1,034 | 1.40 | 0.49 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 14.00 | 1.08 | 1.33 | 1.21 | 1.20 | +0.82 | +215.79% | 0.09 | 324 | 98 | 1.43 | 0.41 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 15.00 | 0.88 | 0.99 | 0.94 | 0.87 | +0.61 | +234.62% | 0.06 | 15,572 | 556 | 1.48 | 0.34 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 16.00 | 0.69 | 0.80 | 0.75 | 0.75 | +0.49 | +188.47% | 0.05 | 241 | 13 | 1.52 | 0.29 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 17.00 | 0.57 | 0.68 | 0.63 | 0.52 | % | 0.04 | 67 | 0 | 1.56 | 0.25 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 18.00 | 0.48 | 0.60 | 0.54 | 0.50 | +0.31 | +163.16% | 0.03 | 94 | 38 | 1.59 | 0.21 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 19.00 | 0.29 | 0.61 | 0.45 | 0.37 | % | 0.02 | 1 | 0 | 1.64 | 0.18 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 20.00 | 0.35 | 0.47 | 0.41 | 0.38 | % | 0.02 | 128 | 0 | 1.73 | 0.16 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 21.00 | 0.30 | 0.39 | 0.35 | 0.40 | % | 0.02 | 10 | 0 | 1.74 | 0.14 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 22.00 | 0.29 | 0.35 | 0.32 | 0.29 | % | 0.01 | 669 | 0 | 1.76 | 0.12 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 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 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 1.50 | 0.00 | 0.38 | 0.19 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:35 AM EST | |||
| 2.00 | 0.00 | 0.38 | 0.19 | % | 0.10 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:35 AM EST | |||
| 2.50 | 0.00 | 0.38 | 0.19 | % | 0.08 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:35 AM EST | |||
| 3.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.06 | 2 | 25 | 4.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 3.50 | 0.00 | 0.38 | 0.19 | % | 0.05 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:35 AM EST | |||
| 4.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.05 | 10 | 78 | 3.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 4.50 | 0.00 | 0.39 | 0.20 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:35 AM EST | |||
| 5.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 501 | 1.82 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 10 | 1.67 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 55 | 1,449 | 1.64 | -0.03 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 6.50 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 243 | 2.41 | -0.03 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 11:58:35 AM EST |
| 7.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.07 | -41.18% | 0.02 | 642 | 2,476 | 1.54 | -0.06 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.08 | -28.58% | 0.02 | 118 | 285 | 1.50 | -0.08 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 8.00 | 0.15 | 0.24 | 0.20 | 0.20 | -0.17 | -45.95% | 0.03 | 591 | 911 | 1.45 | -0.10 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 8.50 | 0.24 | 0.36 | 0.30 | 0.32 | -0.19 | -37.26% | 0.04 | 27 | 238 | 1.44 | -0.13 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 9.00 | 0.33 | 0.46 | 0.40 | 0.43 | -0.21 | -32.82% | 0.04 | 445 | 261 | 1.43 | -0.16 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 9.50 | 0.46 | 0.57 | 0.52 | 0.56 | -0.29 | -34.12% | 0.05 | 25 | 124 | 1.41 | -0.20 | 0.06 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 10.00 | 0.61 | 0.71 | 0.66 | 0.69 | -0.51 | -42.50% | 0.07 | 185 | 293 | 1.38 | -0.24 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 10.50 | 0.74 | 0.88 | 0.81 | 0.80 | -0.64 | -44.45% | 0.08 | 54 | 38 | 1.37 | -0.28 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 11.00 | 1.00 | 1.22 | 1.11 | 1.04 | -0.81 | -43.79% | 0.10 | 77 | 7 | 1.36 | -0.33 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 11.50 | 1.17 | 1.47 | 1.32 | 1.24 | % | 0.11 | 304 | 0 | 1.36 | -0.38 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 12.00 | 1.43 | 1.75 | 1.59 | 1.53 | % | 0.13 | 137 | 0 | 1.39 | -0.42 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 12.50 | 1.69 | 2.05 | 1.87 | 1.80 | -1.00 | -35.72% | 0.15 | 101 | 6 | 1.41 | -0.47 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 13.00 | 2.04 | 2.38 | 2.21 | 2.25 | -1.00 | -30.77% | 0.17 | 11 | 1 | 1.37 | -0.51 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST |
| 14.00 | 2.68 | 3.00 | 2.84 | 2.64 | % | 0.20 | 7 | 0 | 1.42 | -0.59 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 15.00 | 3.40 | 3.75 | 3.58 | 4.25 | % | 0.24 | 12 | 0 | 1.52 | -0.66 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 16.00 | 4.20 | 4.60 | 4.40 | 5.10 | % | 0.28 | 17 | 0 | 1.47 | -0.71 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 17.00 | 5.05 | 5.50 | 5.28 | % | 0.31 | 0 | 0 | 1.49 | -0.75 | 0.07 | -0.03 | 4/22/2026 11:58:35 AM EST | |||
| 18.00 | 5.90 | 6.55 | 6.23 | % | 0.35 | 0 | 0 | 1.55 | -0.79 | 0.06 | -0.03 | 4/22/2026 11:58:35 AM EST | |||
| 19.00 | 6.90 | 7.50 | 7.20 | % | 0.38 | 0 | 0 | 1.55 | -0.82 | 0.05 | -0.03 | 4/22/2026 11:58:35 AM EST | |||
| 20.00 | 7.80 | 8.65 | 8.23 | % | 0.41 | 0 | 0 | 2.16 | -0.84 | 0.05 | -0.03 | 4/22/2026 11:58:35 AM EST | |||
| 21.00 | 8.75 | 9.60 | 9.18 | 8.95 | % | 0.44 | 160 | 0 | 2.22 | -0.86 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 11:58:35 AM EST | |
| 22.00 | 9.70 | 10.60 | 10.15 | % | 0.46 | 0 | 0 | 2.43 | -0.88 | 0.04 | -0.02 | 4/22/2026 11:58:35 AM EST |