Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.12 as of 5/1/2026 3:14:14 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 | 5.45 | 6.85 | 6.15 | % | 6.15 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 1.50 | 5.00 | 6.35 | 5.68 | % | 3.79 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 2.00 | 4.45 | 5.60 | 5.03 | % | 2.52 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 2.50 | 3.90 | 5.15 | 4.53 | % | 1.81 | 0 | 0 | 3.15 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 3.00 | 3.45 | 4.65 | 4.05 | % | 1.35 | 0 | 0 | 2.67 | 0.98 | 0.01 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 3.50 | 3.00 | 4.20 | 3.60 | % | 1.03 | 0 | 0 | 2.41 | 0.97 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 4.00 | 2.71 | 3.80 | 3.26 | 3.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.26 | 0.94 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 4.50 | 2.43 | 3.25 | 2.84 | 2.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.84 | 0.90 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 5.00 | 2.50 | 2.75 | 2.63 | 2.55 | +0.17 | +7.15% | 0.53 | 2 | 1 | 1.31 | 0.86 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 5.50 | 1.91 | 2.39 | 2.15 | 2.08 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.10 | 0.81 | 0.08 | -0.01 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 6.00 | 1.78 | 1.98 | 1.88 | 1.82 | +0.12 | +7.06% | 0.31 | 2 | 1 | 1.22 | 0.75 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 6.50 | 1.48 | 1.83 | 1.66 | 1.66 | +0.15 | +9.94% | 0.26 | 30 | 1 | 1.23 | 0.69 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 7.00 | 1.29 | 1.42 | 1.36 | 1.41 | +0.27 | +23.69% | 0.19 | 18 | 6 | 1.23 | 0.63 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 7.50 | 1.07 | 1.22 | 1.15 | 1.22 | +0.12 | +10.91% | 0.15 | 13 | 5 | 1.23 | 0.56 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 8.00 | 0.90 | 1.06 | 0.98 | 0.95 | +0.16 | +20.26% | 0.12 | 119 | 2 | 1.24 | 0.51 | 0.13 | -0.02 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 8.50 | 0.77 | 0.91 | 0.84 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.26 | 0.45 | 0.13 | -0.02 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 9.00 | 0.63 | 0.82 | 0.73 | 0.72 | % | 0.08 | 5 | 0 | 1.28 | 0.40 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST | |
| 9.50 | 0.56 | 0.69 | 0.63 | 0.63 | +0.06 | +10.53% | 0.07 | 1 | 1 | 1.28 | 0.36 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 10.00 | 0.47 | 0.59 | 0.53 | 0.56 | +0.08 | +16.67% | 0.05 | 11 | 12 | 1.29 | 0.33 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 10.50 | 0.40 | 0.61 | 0.51 | 0.50 | % | 0.05 | 9 | 0 | 1.37 | 0.29 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST | |
| 11.00 | 0.35 | 0.47 | 0.41 | 0.40 | % | 0.04 | 69 | 0 | 1.33 | 0.26 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST | |
| 11.50 | 0.28 | 0.44 | 0.36 | 0.35 | % | 0.03 | 2 | 0 | 1.35 | 0.24 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST | |
| 12.00 | 0.22 | 0.57 | 0.40 | % | 0.03 | 0 | 0 | 1.46 | 0.21 | 0.08 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 12.50 | 0.18 | 0.32 | 0.25 | % | 0.02 | 0 | 0 | 1.32 | 0.20 | 0.08 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 13.00 | 0.16 | 0.45 | 0.31 | % | 0.02 | 0 | 0 | 1.46 | 0.18 | 0.07 | -0.01 | 5/1/2026 3:59:43 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 | 7.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 1.50 | 0.00 | 0.48 | 0.24 | % | 0.16 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.65 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 3.00 | 0.00 | 0.51 | 0.26 | % | 0.09 | 0 | 0 | 3.13 | -0.02 | 0.01 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 3.50 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.59 | -0.03 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 4.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.07 | -43.75% | 0.02 | 8 | 6 | 1.28 | -0.06 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 4.50 | 0.08 | 0.35 | 0.22 | 0.16 | -0.09 | -36.00% | 0.05 | 6 | 2 | 1.34 | -0.10 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 5.00 | 0.21 | 0.31 | 0.26 | 0.21 | % | 0.05 | 11 | 0 | 1.26 | -0.14 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST | |
| 5.50 | 0.29 | 0.43 | 0.36 | % | 0.07 | 0 | 0 | 1.19 | -0.19 | 0.08 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 6.00 | 0.50 | 0.68 | 0.59 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.23 | -0.25 | 0.10 | -0.01 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 6.50 | 0.69 | 0.83 | 0.76 | 0.75 | % | 0.12 | 2 | 0 | 1.21 | -0.31 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST | |
| 7.00 | 0.94 | 1.07 | 1.01 | 1.25 | % | 0.14 | 9 | 0 | 1.21 | -0.37 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST | |
| 7.50 | 1.22 | 1.39 | 1.31 | % | 0.17 | 0 | 0 | 1.22 | -0.44 | 0.13 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 8.00 | 1.58 | 1.71 | 1.65 | % | 0.21 | 0 | 0 | 1.25 | -0.49 | 0.13 | -0.02 | 5/1/2026 3:59:43 PM EST | |||
| 8.50 | 1.88 | 2.08 | 1.98 | 2.12 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.24 | -0.55 | 0.13 | -0.02 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 9.00 | 2.27 | 2.45 | 2.36 | % | 0.26 | 0 | 0 | 1.26 | -0.60 | 0.12 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 9.50 | 2.66 | 2.83 | 2.75 | 3.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.25 | -0.64 | 0.11 | -0.01 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 10.00 | 2.93 | 3.35 | 3.14 | % | 0.31 | 0 | 0 | 1.23 | -0.67 | 0.11 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 10.50 | 3.50 | 3.75 | 3.63 | % | 0.35 | 0 | 0 | 1.29 | -0.71 | 0.10 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 11.00 | 3.75 | 4.25 | 4.00 | % | 0.36 | 0 | 0 | 1.19 | -0.74 | 0.10 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 11.50 | 4.35 | 5.10 | 4.73 | % | 0.41 | 0 | 0 | 1.57 | -0.76 | 0.09 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 12.00 | 4.70 | 5.55 | 5.13 | % | 0.43 | 0 | 0 | 1.19 | -0.79 | 0.08 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 12.50 | 5.15 | 6.05 | 5.60 | % | 0.45 | 0 | 0 | 2.13 | -0.80 | 0.08 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 13.00 | 5.60 | 6.35 | 5.98 | % | 0.46 | 0 | 0 | 1.98 | -0.82 | 0.07 | -0.01 | 5/1/2026 3:59:43 PM EST |