Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $13.90 as of 5/12/2026 3:18:43 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 | 11.85 | 13.80 | 12.83 | % | 12.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 2.00 | 10.85 | 12.80 | 11.83 | % | 5.92 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 3.00 | 9.85 | 11.85 | 10.85 | % | 3.62 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 4.00 | 8.85 | 10.75 | 9.80 | % | 2.45 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 4.50 | 8.35 | 10.30 | 9.33 | 8.35 | 0.00 | 0.00% | 2.07 | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 1:59:04 PM EST |
| 5.00 | 7.90 | 9.80 | 8.85 | 5.82 | 0.00 | 0.00% | 1.77 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 1:59:04 PM EST |
| 5.50 | 7.50 | 9.30 | 8.40 | % | 1.53 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 6.00 | 7.05 | 8.25 | 7.65 | % | 1.28 | 0 | 0 | 3.08 | 1.00 | 0.01 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 6.50 | 6.20 | 7.65 | 6.93 | 7.22 | % | 1.07 | 10 | 0 | 2.78 | 0.98 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 1:59:04 PM EST | |
| 7.00 | 6.05 | 7.25 | 6.65 | 7.63 | +3.33 | +77.45% | 0.95 | 2 | 1 | 2.46 | 0.96 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 7.50 | 5.30 | 7.05 | 6.18 | % | 0.82 | 0 | 0 | 2.06 | 0.94 | 0.02 | -0.01 | 5/12/2026 1:59:04 PM EST | |||
| 8.00 | 5.25 | 6.40 | 5.83 | 6.37 | % | 0.73 | 10 | 0 | 1.79 | 0.91 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:59:04 PM EST | |
| 8.50 | 4.90 | 6.05 | 5.48 | 3.10 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.83 | 0.89 | 0.03 | -0.01 | 5/8/2026 | 5/12/2026 1:59:04 PM EST |
| 9.00 | 4.55 | 5.70 | 5.13 | 4.80 | -1.05 | -17.95% | 0.57 | 31 | 21 | 1.42 | 0.86 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 9.50 | 4.20 | 5.35 | 4.78 | 5.49 | 0.00 | 0.00% | 0.50 | 0 | 28 | 1.29 | 0.83 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 1:59:04 PM EST |
| 10.00 | 3.95 | 5.00 | 4.48 | 5.60 | +0.65 | +13.14% | 0.45 | 1 | 49 | 1.27 | 0.81 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 10.50 | 3.70 | 4.55 | 4.13 | 4.60 | +0.15 | +3.38% | 0.39 | 1 | 28 | 1.46 | 0.78 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 11.00 | 3.35 | 4.40 | 3.88 | 3.50 | -1.00 | -22.23% | 0.35 | 7 | 126 | 1.43 | 0.75 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 11.50 | 3.20 | 4.10 | 3.65 | 4.55 | +1.05 | +30.00% | 0.32 | 1 | 16 | 1.34 | 0.72 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 12.00 | 3.00 | 3.65 | 3.33 | 3.40 | -0.40 | -10.53% | 0.28 | 62 | 145 | 1.32 | 0.69 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 12.50 | 2.68 | 3.60 | 3.14 | 3.72 | 0.00 | 0.00% | 0.25 | 0 | 52 | 1.34 | 0.66 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 1:59:04 PM EST |
| 13.00 | 2.63 | 3.10 | 2.87 | 3.05 | +0.18 | +6.28% | 0.22 | 1,017 | 1,332 | 1.51 | 0.63 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 13.50 | 2.44 | 3.20 | 2.82 | 2.87 | -0.28 | -8.89% | 0.21 | 6 | 2 | 1.45 | 0.60 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 14.00 | 2.17 | 3.05 | 2.61 | 2.60 | -0.27 | -9.41% | 0.19 | 28 | 82 | 1.38 | 0.57 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 14.50 | 1.85 | 2.45 | 2.15 | 2.50 | +1.11 | +79.86% | 0.15 | 79 | 1 | 1.53 | 0.55 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 15.00 | 1.87 | 2.73 | 2.30 | 2.54 | -0.19 | -6.96% | 0.15 | 14 | 111 | 1.50 | 0.52 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 15.50 | 1.79 | 2.51 | 2.15 | 2.76 | +0.36 | +15.00% | 0.14 | 53 | 35 | 1.55 | 0.49 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 16.00 | 1.57 | 2.44 | 2.01 | 2.15 | -0.27 | -11.16% | 0.13 | 12 | 8 | 1.49 | 0.47 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 17.00 | 1.35 | 1.97 | 1.66 | 1.89 | -0.06 | -3.08% | 0.10 | 11 | 11 | 1.54 | 0.42 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 18.00 | 0.93 | 1.83 | 1.38 | 1.86 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.42 | 0.38 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:59:04 PM EST |
| 19.00 | 1.00 | 1.63 | 1.32 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.46 | 0.35 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 1:59:04 PM EST |
| 20.00 | 0.95 | 1.57 | 1.26 | 1.48 | +0.07 | +4.97% | 0.06 | 5 | 148 | 1.53 | 0.31 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 21.00 | 0.78 | 1.48 | 1.13 | % | 0.05 | 0 | 0 | 1.60 | 0.28 | 0.05 | -0.03 | 5/12/2026 1:59:04 PM EST | |||
| 22.00 | 0.58 | 1.54 | 1.06 | 1.61 | % | 0.05 | 2 | 0 | 1.59 | 0.26 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST | |
| 23.00 | 0.60 | 1.21 | 0.91 | % | 0.04 | 0 | 0 | 1.46 | 0.24 | 0.04 | -0.02 | 5/12/2026 1:59:04 PM EST | |||
| 24.00 | 0.36 | 1.11 | 0.74 | % | 0.03 | 0 | 0 | 1.54 | 0.22 | 0.04 | -0.02 | 5/12/2026 1:59:04 PM EST | |||
| 25.00 | 0.46 | 1.29 | 0.88 | % | 0.04 | 0 | 0 | 1.67 | 0.19 | 0.04 | -0.02 | 5/12/2026 1:59:04 PM EST | |||
| 26.00 | 0.25 | 1.23 | 0.74 | 1.00 | % | 0.03 | 2 | 0 | 1.61 | 0.18 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST | |
| 27.00 | 0.27 | 0.88 | 0.58 | % | 0.02 | 0 | 0 | 1.60 | 0.17 | 0.03 | -0.02 | 5/12/2026 1:59:04 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 | 0.83 | 0.42 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.83 | 0.42 | % | 0.21 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.84 | 0.42 | % | 0.14 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.88 | 0.44 | % | 0.11 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 4.50 | 0.00 | 0.90 | 0.45 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 1:59:04 PM EST |
| 5.50 | 0.01 | 0.30 | 0.16 | 0.10 | -0.03 | -23.08% | 0.03 | 2 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 6.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.02 | 2 | 8 | 1.40 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 6.50 | 0.04 | 0.24 | 0.14 | 0.14 | -0.13 | -48.15% | 0.02 | 1 | 2 | 1.41 | -0.02 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.05 | -21.74% | 0.03 | 217 | 218 | 1.25 | -0.04 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 7.50 | 0.08 | 0.43 | 0.26 | 0.23 | -0.10 | -30.31% | 0.03 | 13 | 15 | 1.21 | -0.06 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 8.00 | 0.24 | 0.67 | 0.46 | 0.40 | +0.02 | +5.27% | 0.06 | 8 | 88 | 1.41 | -0.09 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 8.50 | 0.33 | 0.82 | 0.58 | 0.47 | -0.09 | -16.08% | 0.07 | 32 | 11 | 1.42 | -0.11 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 9.00 | 0.45 | 0.96 | 0.71 | 0.62 | -0.04 | -6.07% | 0.08 | 30 | 25 | 1.50 | -0.14 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 9.50 | 0.54 | 1.03 | 0.79 | 0.72 | -0.14 | -16.28% | 0.08 | 10 | 15 | 1.40 | -0.17 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 10.00 | 0.76 | 1.20 | 0.98 | 0.86 | -0.10 | -10.42% | 0.10 | 29 | 43 | 1.39 | -0.19 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 10.50 | 0.90 | 1.39 | 1.15 | 1.10 | -0.20 | -15.39% | 0.11 | 35 | 7 | 1.45 | -0.22 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 11.00 | 1.25 | 1.71 | 1.48 | 1.45 | -0.11 | -7.06% | 0.13 | 8 | 31 | 1.49 | -0.25 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 11.50 | 1.27 | 2.09 | 1.68 | 1.58 | +0.01 | +0.64% | 0.15 | 33 | 103 | 1.48 | -0.28 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 12.00 | 1.73 | 2.00 | 1.87 | 1.73 | -0.06 | -3.36% | 0.16 | 11 | 18 | 1.44 | -0.31 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 12.50 | 2.01 | 2.45 | 2.23 | 1.87 | -0.25 | -11.80% | 0.18 | 11 | 30 | 1.48 | -0.34 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 13.00 | 2.10 | 2.80 | 2.45 | 2.51 | -0.05 | -1.96% | 0.19 | 25 | 44 | 1.51 | -0.37 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 13.50 | 2.28 | 2.94 | 2.61 | 2.56 | 0.00 | 0.00% | 0.19 | 0 | 355 | 1.37 | -0.40 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 1:59:04 PM EST |
| 14.00 | 2.62 | 3.40 | 3.01 | 2.92 | -0.88 | -23.16% | 0.21 | 6 | 36 | 1.35 | -0.43 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 14.50 | 2.90 | 3.70 | 3.30 | 3.15 | % | 0.23 | 25 | 0 | 1.47 | -0.45 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST | |
| 15.00 | 3.25 | 4.15 | 3.70 | 3.52 | 0.00 | 0.00% | 0.25 | 40 | 12 | 1.47 | -0.48 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 15.50 | 3.65 | 4.75 | 4.20 | % | 0.27 | 0 | 0 | 1.48 | -0.51 | 0.06 | -0.03 | 5/12/2026 1:59:04 PM EST | |||
| 16.00 | 4.10 | 5.10 | 4.60 | 4.48 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.50 | -0.53 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 1:59:04 PM EST |
| 17.00 | 4.70 | 5.60 | 5.15 | % | 0.30 | 0 | 0 | 1.50 | -0.58 | 0.06 | -0.03 | 5/12/2026 1:59:04 PM EST | |||
| 18.00 | 5.55 | 6.45 | 6.00 | 6.35 | +0.55 | +9.49% | 0.33 | 10 | 10 | 1.49 | -0.62 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST |
| 19.00 | 6.25 | 7.50 | 6.88 | % | 0.36 | 0 | 0 | 1.60 | -0.65 | 0.05 | -0.03 | 5/12/2026 1:59:04 PM EST | |||
| 20.00 | 7.25 | 8.50 | 7.88 | 8.00 | % | 0.39 | 36 | 0 | 1.62 | -0.69 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST | |
| 21.00 | 8.15 | 9.40 | 8.78 | 8.45 | % | 0.42 | 2 | 0 | 1.51 | -0.72 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 1:59:04 PM EST | |
| 22.00 | 9.10 | 10.30 | 9.70 | % | 0.44 | 0 | 0 | 1.66 | -0.74 | 0.04 | -0.02 | 5/12/2026 1:59:04 PM EST | |||
| 23.00 | 10.00 | 11.15 | 10.58 | % | 0.46 | 0 | 0 | 1.65 | -0.76 | 0.04 | -0.02 | 5/12/2026 1:59:04 PM EST | |||
| 24.00 | 10.90 | 12.15 | 11.53 | % | 0.48 | 0 | 0 | 1.69 | -0.78 | 0.04 | -0.02 | 5/12/2026 1:59:04 PM EST | |||
| 25.00 | 11.45 | 13.00 | 12.23 | % | 0.49 | 0 | 0 | 1.69 | -0.81 | 0.04 | -0.02 | 5/12/2026 1:59:04 PM EST | |||
| 26.00 | 12.70 | 13.95 | 13.33 | % | 0.51 | 0 | 0 | 2.08 | -0.82 | 0.03 | -0.02 | 5/12/2026 1:59:04 PM EST | |||
| 27.00 | 13.35 | 15.00 | 14.18 | % | 0.53 | 0 | 0 | 1.92 | -0.83 | 0.03 | -0.02 | 5/12/2026 1:59:04 PM EST |