Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.26 as of 4/19/2026 5:11:59 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 7.20 8.20 7.70 % 7.70 0 0 7.73 1.00 0.00 0.00 4/20/2026 3:59:46 PM EST
2.00 6.30 7.20 6.75 % 3.38 0 0 4.45 1.00 0.00 0.00 4/20/2026 3:59:46 PM EST
3.00 5.30 6.25 5.78 % 1.93 0 0 3.52 1.00 0.00 0.00 4/20/2026 3:59:46 PM EST
4.00 4.35 5.25 4.80 4.39 % 1.20 7 0 2.52 0.98 0.02 0.00 4/20/2026 4/20/2026 3:59:46 PM EST
5.00 3.45 4.15 3.80 3.76 +1.12 +42.43% 0.76 8 1 1.74 0.93 0.04 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
6.00 2.80 3.15 2.98 3.29 +1.54 +88.00% 0.50 6 161 1.00 0.86 0.06 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
7.00 2.11 2.41 2.26 2.35 +1.12 +91.06% 0.32 119 77 0.99 0.77 0.09 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
8.00 1.57 1.83 1.70 1.70 +0.87 +104.82% 0.21 165 219 1.00 0.66 0.10 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
9.00 1.16 1.30 1.23 1.22 +0.60 +96.78% 0.14 309 16 0.98 0.55 0.11 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
10.00 0.88 0.96 0.92 0.92 +0.52 +130.00% 0.09 8,187 270 1.00 0.45 0.11 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
11.00 0.64 0.74 0.69 0.71 % 0.06 32 0 1.01 0.36 0.10 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
12.00 0.50 0.59 0.55 0.54 +0.32 +145.46% 0.05 279 2,272 1.05 0.29 0.09 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
13.00 0.36 0.49 0.43 0.42 +0.27 +180.00% 0.03 129 4 1.07 0.24 0.08 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
14.00 0.28 0.36 0.32 0.33 +0.21 +175.00% 0.02 2 0 1.07 0.19 0.07 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
15.00 0.16 0.30 0.23 0.28 % 0.02 5 0 1.06 0.16 0.06 -0.01 4/20/2026 4/20/2026 3:59:46 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 0.29 0.15 % 0.15 0 0 4.90 0.00 0.00 0.00 4/20/2026 3:59:46 PM EST
2.00 0.00 0.29 0.15 % 0.07 0 0 3.19 0.00 0.00 0.00 4/20/2026 3:59:46 PM EST
3.00 0.00 0.31 0.16 % 0.05 0 0 2.40 0.00 0.00 0.00 4/20/2026 3:59:46 PM EST
4.00 0.00 0.15 0.08 0.08 % 0.02 61 0 1.47 -0.02 0.02 0.00 4/20/2026 4/20/2026 3:59:46 PM EST
5.00 0.10 0.19 0.15 0.17 -0.04 -19.05% 0.03 114 2 1.10 -0.07 0.04 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
6.00 0.30 0.37 0.34 0.32 -0.19 -37.26% 0.06 62 20 1.08 -0.14 0.06 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
7.00 0.58 0.72 0.65 0.63 -0.34 -35.06% 0.09 92 23 1.08 -0.23 0.09 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
8.00 1.01 1.13 1.07 1.06 -0.48 -31.17% 0.13 134 3 1.06 -0.34 0.10 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
9.00 1.56 1.70 1.63 1.59 % 0.18 35 0 1.06 -0.45 0.11 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
10.00 2.24 2.39 2.32 % 0.23 0 0 1.08 -0.55 0.11 -0.01 4/20/2026 3:59:46 PM EST
11.00 2.90 3.20 3.05 % 0.28 0 0 1.08 -0.64 0.10 -0.01 4/20/2026 3:59:46 PM EST
12.00 3.75 4.05 3.90 % 0.33 0 0 1.11 -0.71 0.09 -0.01 4/20/2026 3:59:46 PM EST
13.00 4.60 4.95 4.78 % 0.37 0 0 1.13 -0.76 0.08 -0.01 4/20/2026 3:59:46 PM EST
14.00 5.30 5.90 5.60 5.90 % 0.40 2 0 1.32 -0.81 0.07 -0.01 4/20/2026 4/20/2026 3:59:46 PM EST
15.00 5.80 7.70 6.75 % 0.45 0 0 2.09 -0.84 0.06 -0.01 4/20/2026 3:59:46 PM EST