Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $11.72 as of 4/23/2026 9:46:18 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 | 9.95 | 11.55 | 10.75 | 11.65 | 0.00 | 0.00% | 10.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 2.00 | 8.80 | 10.55 | 9.68 | % | 4.84 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 3.00 | 7.80 | 9.60 | 8.70 | % | 2.90 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 4.00 | 6.85 | 8.25 | 7.55 | 8.55 | 0.00 | 0.00% | 1.89 | 0 | 7 | 2.74 | 0.98 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 5.00 | 5.85 | 7.45 | 6.65 | 6.87 | +3.11 | +82.72% | 1.33 | 1 | 6 | 2.52 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 6.00 | 5.15 | 6.30 | 5.73 | 5.00 | -2.00 | -28.58% | 0.96 | 1 | 167 | 1.90 | 0.93 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 7.00 | 4.80 | 5.50 | 5.15 | 4.85 | -1.05 | -17.80% | 0.74 | 2 | 91 | 1.35 | 0.89 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 8.00 | 4.10 | 4.65 | 4.38 | 4.20 | -0.85 | -16.84% | 0.55 | 145 | 342 | 1.34 | 0.84 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 9.00 | 3.35 | 3.95 | 3.65 | 3.65 | -0.76 | -17.24% | 0.41 | 24 | 117 | 1.27 | 0.78 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 10.00 | 2.86 | 3.15 | 3.01 | 3.05 | -0.70 | -18.67% | 0.30 | 1,410 | 4,589 | 1.23 | 0.71 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 11.00 | 2.26 | 2.66 | 2.46 | 2.61 | -0.65 | -19.94% | 0.22 | 108 | 650 | 1.20 | 0.64 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 12.00 | 2.06 | 2.22 | 2.14 | 2.09 | -0.76 | -26.67% | 0.18 | 2,448 | 3,211 | 1.25 | 0.57 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 13.00 | 1.61 | 1.91 | 1.76 | 1.80 | -0.70 | -28.00% | 0.14 | 197 | 1,312 | 1.24 | 0.50 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 14.00 | 1.26 | 1.62 | 1.44 | 1.44 | -0.56 | -28.00% | 0.10 | 15 | 190 | 1.22 | 0.43 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 15.00 | 1.15 | 1.38 | 1.27 | 1.14 | -0.76 | -40.00% | 0.08 | 4,070 | 4,972 | 1.26 | 0.38 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 16.00 | 1.02 | 1.21 | 1.12 | 1.11 | -0.48 | -30.19% | 0.07 | 1,545 | 1,696 | 1.29 | 0.33 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 17.00 | 0.91 | 1.05 | 0.98 | 1.05 | -0.13 | -11.02% | 0.06 | 272 | 517 | 1.32 | 0.30 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 18.00 | 0.70 | 1.06 | 0.88 | 0.71 | -0.55 | -43.66% | 0.05 | 34 | 3,648 | 1.35 | 0.26 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 19.00 | 0.57 | 0.85 | 0.71 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.32 | 0.24 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 20.00 | 0.60 | 0.74 | 0.67 | 0.60 | -0.40 | -40.00% | 0.03 | 370 | 519 | 1.37 | 0.22 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 21.00 | 0.48 | 0.72 | 0.60 | 0.60 | -0.24 | -28.58% | 0.03 | 273 | 65 | 1.39 | 0.21 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 22.00 | 0.35 | 0.62 | 0.49 | 0.51 | -0.30 | -37.04% | 0.02 | 11 | 63 | 1.36 | 0.20 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 23.00 | 0.34 | 0.60 | 0.47 | 0.50 | % | 0.02 | 20 | 0 | 1.40 | 0.19 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST | |
| 24.00 | 0.39 | 0.54 | 0.47 | 0.50 | % | 0.02 | 3 | 0 | 1.46 | 0.17 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST | |
| 25.00 | 0.33 | 0.52 | 0.43 | 0.44 | % | 0.02 | 22 | 0 | 1.47 | 0.16 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 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 | 0.32 | 0.16 | % | 0.16 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.34 | 0.17 | % | 0.06 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 4.00 | 0.03 | 0.37 | 0.20 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.88 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 5.00 | 0.02 | 0.32 | 0.17 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 221 | 1.45 | -0.04 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 6.00 | 0.16 | 0.24 | 0.20 | 0.20 | +0.03 | +17.65% | 0.03 | 16 | 140 | 1.33 | -0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 7.00 | 0.32 | 0.40 | 0.36 | 0.36 | +0.08 | +28.58% | 0.05 | 10 | 996 | 1.29 | -0.11 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 8.00 | 0.52 | 0.62 | 0.57 | 0.63 | +0.15 | +31.25% | 0.07 | 23 | 189 | 1.24 | -0.16 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 9.00 | 0.78 | 0.94 | 0.86 | 0.91 | +0.17 | +22.98% | 0.10 | 61 | 174 | 1.20 | -0.22 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 10.00 | 1.22 | 1.36 | 1.29 | 1.28 | +0.18 | +16.37% | 0.13 | 1,609 | 6,438 | 1.21 | -0.29 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 11.00 | 1.60 | 1.89 | 1.75 | 2.07 | +0.51 | +32.70% | 0.16 | 62 | 107 | 1.19 | -0.36 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 12.00 | 2.28 | 2.48 | 2.38 | 2.48 | +0.38 | +18.10% | 0.20 | 40 | 103 | 1.22 | -0.43 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 13.00 | 2.89 | 3.20 | 3.05 | 3.20 | +0.47 | +17.22% | 0.23 | 30 | 123 | 1.23 | -0.50 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 14.00 | 3.55 | 3.90 | 3.73 | 3.35 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.22 | -0.57 | 0.07 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 15.00 | 4.30 | 4.65 | 4.48 | 4.15 | 0.00 | 0.00% | 0.30 | 0 | 73 | 1.22 | -0.62 | 0.07 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 16.00 | 5.10 | 5.50 | 5.30 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 89 | 1.24 | -0.67 | 0.07 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 17.00 | 5.90 | 6.30 | 6.10 | 6.35 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.22 | -0.70 | 0.06 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 18.00 | 6.85 | 7.20 | 7.03 | 6.55 | 0.00 | 0.00% | 0.39 | 0 | 114 | 1.26 | -0.74 | 0.06 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 19.00 | 7.70 | 8.35 | 8.03 | 7.40 | 0.00 | 0.00% | 0.42 | 0 | 57 | 1.34 | -0.76 | 0.05 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 20.00 | 8.50 | 9.20 | 8.85 | 8.65 | +0.50 | +6.14% | 0.44 | 10 | 16 | 1.28 | -0.78 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 21.00 | 9.55 | 10.35 | 9.95 | % | 0.47 | 0 | 0 | 1.42 | -0.79 | 0.05 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 22.00 | 10.45 | 11.30 | 10.88 | 10.30 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.41 | -0.80 | 0.04 | -0.02 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 23.00 | 11.40 | 12.30 | 11.85 | % | 0.52 | 0 | 0 | 1.44 | -0.81 | 0.04 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 24.00 | 12.25 | 13.20 | 12.73 | % | 0.53 | 0 | 0 | 1.84 | -0.83 | 0.04 | -0.02 | 4/23/2026 4:00:03 PM EST | |||
| 25.00 | 13.35 | 14.25 | 13.80 | % | 0.55 | 0 | 0 | 1.49 | -0.84 | 0.04 | -0.02 | 4/23/2026 4:00:03 PM EST |