Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.55 as of 4/30/2026 8:14:53 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 | 5.25 | 6.45 | 5.85 | 12.45 | 0.00 | 0.00% | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:46 PM EST |
| 1.50 | 4.75 | 5.95 | 5.35 | % | 3.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 2.00 | 4.25 | 5.45 | 4.85 | % | 2.42 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 2.50 | 3.85 | 4.95 | 4.40 | % | 1.76 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 3.00 | 3.35 | 4.10 | 3.73 | 4.10 | -0.79 | -16.16% | 1.24 | 80 | 114 | 4.20 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 3.50 | 2.86 | 3.70 | 3.28 | 3.35 | % | 0.94 | 12 | 0 | 3.85 | 0.98 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:46 PM EST | |
| 4.00 | 2.41 | 3.20 | 2.81 | 2.88 | -2.82 | -49.48% | 0.70 | 12 | 14 | 3.26 | 0.95 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 4.50 | 1.96 | 2.20 | 2.08 | 2.16 | -1.74 | -44.62% | 0.46 | 6 | 10 | 1.87 | 0.90 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 5.00 | 1.57 | 1.83 | 1.70 | 1.77 | -2.15 | -54.85% | 0.34 | 17 | 1 | 1.21 | 0.83 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 5.50 | 1.25 | 1.43 | 1.34 | 1.63 | -0.87 | -34.80% | 0.24 | 4 | 13 | 1.33 | 0.75 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 6.00 | 1.05 | 1.17 | 1.11 | 1.10 | -1.90 | -63.34% | 0.19 | 9 | 169 | 1.31 | 0.66 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 6.50 | 0.80 | 1.05 | 0.93 | 0.86 | -1.14 | -57.00% | 0.14 | 20 | 65 | 1.38 | 0.58 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 7.00 | 0.62 | 0.74 | 0.68 | 0.80 | -0.81 | -50.32% | 0.10 | 85 | 153 | 1.44 | 0.49 | 0.18 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 7.50 | 0.48 | 0.58 | 0.53 | 0.57 | -0.83 | -59.29% | 0.07 | 40 | 150 | 1.41 | 0.42 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 8.00 | 0.37 | 0.48 | 0.43 | 0.47 | -0.60 | -56.08% | 0.05 | 253 | 607 | 1.47 | 0.35 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 8.50 | 0.32 | 0.39 | 0.36 | 0.35 | -0.64 | -64.65% | 0.04 | 30 | 260 | 1.44 | 0.30 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 9.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.43 | -59.73% | 0.03 | 103 | 375 | 1.46 | 0.25 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 9.50 | 0.19 | 0.27 | 0.23 | 0.25 | -0.35 | -58.34% | 0.02 | 44 | 174 | 1.49 | 0.21 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 10.00 | 0.16 | 0.23 | 0.20 | 0.22 | -0.26 | -54.17% | 0.02 | 1,035 | 845 | 1.54 | 0.17 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 10.50 | 0.16 | 0.27 | 0.22 | 0.26 | -0.20 | -43.48% | 0.02 | 8 | 90 | 1.58 | 0.14 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 11.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.21 | -58.34% | 0.01 | 18 | 282 | 1.58 | 0.12 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 11.50 | 0.04 | 0.20 | 0.12 | 0.15 | -0.21 | -58.34% | 0.01 | 6 | 73 | 1.57 | 0.10 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 13.00 | 0.08 | 0.12 | 0.10 | 0.13 | -0.06 | -31.58% | 0.01 | 21 | 764 | 1.68 | 0.06 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 14.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 77 | 1.64 | 0.04 | 0.03 | 0.00 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 89 | 616 | 1.87 | 0.03 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 164 | 2.03 | 0.02 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 17.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.02 | -33.34% | 0.01 | 8 | 237 | 1.80 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 360 | 3.29 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:46 PM EST |
| 19.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.12 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:46 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 3,517 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 287 | 3.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:46 PM EST |
| 22.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:46 PM EST |
| 23.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 24.00 | 0.00 | 0.33 | 0.17 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:46 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 425 | 3.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:46 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 27.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 29.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 30.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 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 | 0.48 | 0.24 | % | 0.24 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 1.50 | 0.00 | 0.28 | 0.14 | % | 0.09 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.93 | -0.01 | 0.01 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 3.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.08 | -61.54% | 0.01 | 5 | 1 | 1.67 | -0.02 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 4.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.09 | -52.95% | 0.02 | 10 | 7 | 1.45 | -0.05 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 4.50 | 0.10 | 0.18 | 0.14 | 0.14 | +0.05 | +55.56% | 0.03 | 71 | 35 | 1.45 | -0.10 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 5.00 | 0.20 | 0.29 | 0.25 | 0.25 | +0.12 | +92.31% | 0.05 | 73 | 39 | 1.39 | -0.17 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 5.50 | 0.38 | 0.46 | 0.42 | 0.40 | +0.20 | +100.00% | 0.08 | 141 | 717 | 1.37 | -0.25 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 6.00 | 0.59 | 0.65 | 0.62 | 0.65 | +0.35 | +116.67% | 0.10 | 4,443 | 307 | 1.38 | -0.34 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 6.50 | 0.85 | 0.96 | 0.91 | 0.91 | +0.45 | +97.83% | 0.14 | 207 | 127 | 1.38 | -0.42 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 7.00 | 1.14 | 1.25 | 1.20 | 1.21 | +0.58 | +92.07% | 0.17 | 371 | 976 | 1.41 | -0.51 | 0.18 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 7.50 | 1.52 | 1.65 | 1.59 | 1.56 | +0.71 | +83.53% | 0.21 | 48 | 257 | 1.41 | -0.58 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 8.00 | 1.91 | 2.00 | 1.96 | 1.94 | +1.11 | +133.74% | 0.24 | 93 | 293 | 1.44 | -0.65 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 8.50 | 2.32 | 2.50 | 2.41 | 2.36 | +1.17 | +98.32% | 0.28 | 8 | 34 | 1.43 | -0.70 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 9.00 | 2.75 | 2.96 | 2.86 | 1.54 | 0.00 | 0.00% | 0.32 | 0 | 192 | 1.54 | -0.75 | 0.13 | -0.02 | 4/28/2026 | 4/29/2026 1:58:46 PM EST |
| 9.50 | 3.10 | 3.40 | 3.25 | 3.20 | +1.00 | +45.46% | 0.34 | 1 | 160 | 1.77 | -0.79 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 10.00 | 3.55 | 3.85 | 3.70 | 3.70 | +1.20 | +48.00% | 0.37 | 43 | 466 | 1.54 | -0.83 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 10.50 | 4.10 | 4.30 | 4.20 | 4.05 | +1.11 | +37.76% | 0.40 | 2 | 27 | 1.92 | -0.86 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 11.00 | 4.25 | 4.90 | 4.58 | 3.37 | 0.00 | 0.00% | 0.42 | 0 | 128 | 2.23 | -0.88 | 0.08 | -0.01 | 4/28/2026 | 4/29/2026 1:58:46 PM EST |
| 11.50 | 4.65 | 5.30 | 4.98 | 4.65 | +1.20 | +34.79% | 0.43 | 20 | 40 | 2.03 | -0.90 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 13.00 | 6.40 | 6.75 | 6.58 | 6.64 | +1.84 | +38.34% | 0.51 | 108 | 194 | 2.17 | -0.94 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:46 PM EST |
| 14.00 | 7.25 | 7.80 | 7.53 | 6.26 | 0.00 | 0.00% | 0.54 | 0 | 18 | 2.33 | -0.96 | 0.03 | 0.00 | 4/27/2026 | 4/29/2026 1:58:46 PM EST |
| 15.00 | 7.80 | 8.70 | 8.25 | 7.40 | 0.00 | 0.00% | 0.55 | 0 | 25 | 2.32 | -0.97 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:58:46 PM EST |
| 16.00 | 8.65 | 9.75 | 9.20 | 7.99 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.45 | -0.98 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:58:46 PM EST |
| 17.00 | 9.60 | 10.70 | 10.15 | 9.41 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.84 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:46 PM EST |
| 18.00 | 10.60 | 11.70 | 11.15 | 10.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.67 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:46 PM EST |
| 19.00 | 11.60 | 12.70 | 12.15 | % | 0.64 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 20.00 | 12.55 | 13.75 | 13.15 | % | 0.66 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 21.00 | 13.50 | 14.75 | 14.13 | % | 0.67 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 22.00 | 14.50 | 15.75 | 15.13 | % | 0.69 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 23.00 | 15.50 | 16.75 | 16.13 | % | 0.70 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 24.00 | 16.55 | 17.75 | 17.15 | % | 0.71 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 25.00 | 17.55 | 18.75 | 18.15 | 16.55 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:46 PM EST |
| 26.00 | 18.55 | 19.75 | 19.15 | % | 0.74 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 27.00 | 19.55 | 20.75 | 20.15 | % | 0.75 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 28.00 | 20.55 | 21.75 | 21.15 | % | 0.76 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 29.00 | 21.55 | 22.75 | 22.15 | % | 0.76 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST | |||
| 30.00 | 22.55 | 23.75 | 23.15 | % | 0.77 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:46 PM EST |