Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.61 as of 4/2/2026 8:12:31 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 | 4.15 | 5.20 | 4.68 | % | 4.68 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 1.50 | 3.60 | 4.75 | 4.18 | % | 2.79 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 2.00 | 3.15 | 3.95 | 3.55 | % | 1.77 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 2.50 | 2.68 | 3.45 | 3.07 | % | 1.23 | 0 | 0 | 4.09 | 1.00 | 0.01 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 3.00 | 1.98 | 2.91 | 2.45 | % | 0.82 | 0 | 0 | 3.37 | 0.99 | 0.02 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 3.50 | 1.81 | 2.41 | 2.11 | % | 0.60 | 0 | 0 | 2.63 | 0.95 | 0.06 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 4.00 | 1.42 | 1.98 | 1.70 | 1.55 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.66 | 0.90 | 0.11 | 0.00 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 4.50 | 1.06 | 1.57 | 1.32 | % | 0.29 | 0 | 0 | 0.99 | 0.81 | 0.16 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 5.00 | 0.88 | 1.22 | 1.05 | 0.62 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.91 | 0.71 | 0.21 | -0.01 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 5.50 | 0.60 | 0.84 | 0.72 | 0.49 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.88 | 0.59 | 0.24 | -0.01 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 6.00 | 0.42 | 0.66 | 0.54 | 0.51 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.88 | 0.47 | 0.25 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 6.50 | 0.19 | 0.53 | 0.36 | 0.34 | -0.16 | -32.00% | 0.06 | 15 | 6 | 0.92 | 0.36 | 0.24 | -0.01 | 4/2/2026 | 4/1/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.85 | 0.27 | 0.21 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 7.50 | 0.08 | 0.24 | 0.16 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.91 | 0.20 | 0.17 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.97 | 0.15 | 0.14 | -0.01 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 8.50 | 0.01 | 0.16 | 0.09 | % | 0.01 | 0 | 0 | 0.96 | 0.11 | 0.11 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 9.00 | 0.01 | 0.18 | 0.10 | % | 0.01 | 0 | 0 | 0.99 | 0.09 | 0.09 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 9.50 | 0.01 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.37 | 0.05 | 0.06 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 4 | 1.54 | 0.03 | 0.05 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.62 | 0.02 | 0.03 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.77 | 0.01 | 0.02 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 4/1/2026 3:59:55 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 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.26 | 0.13 | % | 0.09 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.01 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 2.20 | -0.01 | 0.02 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 1.71 | -0.05 | 0.06 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 4.00 | 0.04 | 0.21 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | -0.10 | 0.11 | 0.00 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 4.50 | 0.09 | 0.29 | 0.19 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.97 | -0.19 | 0.16 | -0.01 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 5.00 | 0.27 | 0.48 | 0.38 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.93 | -0.29 | 0.21 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 5.50 | 0.47 | 0.71 | 0.59 | 0.52 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.89 | -0.41 | 0.24 | -0.01 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 6.00 | 0.68 | 0.97 | 0.83 | 1.32 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.95 | -0.53 | 0.25 | -0.01 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 6.50 | 1.03 | 1.40 | 1.22 | % | 0.19 | 0 | 0 | 0.87 | -0.64 | 0.24 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 7.00 | 1.37 | 1.84 | 1.61 | 1.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.00 | -0.73 | 0.21 | -0.01 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 7.50 | 1.78 | 2.31 | 2.05 | 2.16 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.37 | -0.80 | 0.17 | -0.01 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 8.00 | 2.23 | 2.78 | 2.51 | % | 0.31 | 0 | 0 | 1.40 | -0.85 | 0.14 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 8.50 | 2.68 | 3.25 | 2.97 | % | 0.35 | 0 | 0 | 1.62 | -0.89 | 0.11 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 9.00 | 3.20 | 3.80 | 3.50 | % | 0.39 | 0 | 0 | 1.74 | -0.91 | 0.09 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 9.50 | 3.70 | 4.35 | 4.03 | % | 0.42 | 0 | 0 | 1.93 | -0.95 | 0.06 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 10.00 | 4.00 | 4.80 | 4.40 | % | 0.44 | 0 | 0 | 1.66 | -0.97 | 0.05 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 10.50 | 4.45 | 5.35 | 4.90 | % | 0.47 | 0 | 0 | 2.12 | -0.98 | 0.03 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 11.00 | 4.95 | 5.85 | 5.40 | % | 0.49 | 0 | 0 | 2.37 | -0.99 | 0.02 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 11.50 | 5.40 | 6.40 | 5.90 | % | 0.51 | 0 | 0 | 2.45 | -0.99 | 0.02 | 0.00 | 4/1/2026 3:59:55 PM EST |