Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $14.82 as of 5/22/2026 1:22:49 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 | 12.75 | 15.05 | 13.90 | 10.10 | 0.00 | 0.00% | 13.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:50 PM EST |
| 2.00 | 11.75 | 14.05 | 12.90 | 7.98 | 0.00 | 0.00% | 6.45 | 0 | 2 | 8.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:50 PM EST |
| 3.00 | 10.95 | 12.85 | 11.90 | 16.70 | 0.00 | 0.00% | 3.97 | 0 | 77 | 5.26 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 4.00 | 9.90 | 11.60 | 10.75 | 10.87 | +0.77 | +7.63% | 2.69 | 1 | 380 | 3.81 | 0.97 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 5.00 | 9.10 | 11.00 | 10.05 | 9.70 | 0.00 | 0.00% | 2.01 | 0 | 1,402 | 3.70 | 0.96 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 6.00 | 8.20 | 9.60 | 8.90 | 9.21 | +0.56 | +6.48% | 1.48 | 2 | 7,659 | 2.70 | 0.95 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 7.00 | 7.35 | 8.30 | 7.83 | 7.93 | +0.08 | +1.02% | 1.12 | 20 | 17,834 | 2.01 | 0.93 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 8.00 | 6.50 | 7.75 | 7.13 | 7.00 | -0.55 | -7.29% | 0.89 | 5 | 21,490 | 2.11 | 0.91 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 9.00 | 5.80 | 6.50 | 6.15 | 6.05 | -0.10 | -1.63% | 0.68 | 15 | 29,199 | 1.27 | 0.89 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 10.00 | 5.15 | 5.75 | 5.45 | 5.45 | -0.05 | -0.91% | 0.55 | 39 | 6,896 | 1.31 | 0.85 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 11.00 | 4.50 | 5.10 | 4.80 | 4.60 | -0.20 | -4.17% | 0.44 | 19 | 9,598 | 1.31 | 0.80 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 12.00 | 4.15 | 4.40 | 4.28 | 4.14 | -0.10 | -2.36% | 0.36 | 93 | 3,245 | 1.35 | 0.74 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 3.70 | -0.15 | -3.90% | 0.29 | 320 | 1,747 | 1.34 | 0.69 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 14.00 | 3.20 | 3.45 | 3.33 | 3.25 | -0.15 | -4.42% | 0.24 | 144 | 3,270 | 1.36 | 0.63 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 15.00 | 2.85 | 2.97 | 2.91 | 2.90 | -0.30 | -9.38% | 0.19 | 497 | 6,369 | 1.35 | 0.58 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 16.00 | 2.51 | 2.69 | 2.60 | 2.59 | -0.23 | -8.16% | 0.16 | 2,088 | 76,645 | 1.37 | 0.54 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 17.00 | 2.20 | 2.35 | 2.28 | 2.30 | -0.19 | -7.64% | 0.13 | 1,304 | 82,012 | 1.36 | 0.50 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 18.00 | 1.94 | 2.27 | 2.11 | 2.00 | -0.29 | -12.67% | 0.12 | 105 | 3,756 | 1.41 | 0.46 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 19.00 | 1.56 | 2.08 | 1.82 | 1.90 | -0.04 | -2.07% | 0.10 | 90 | 1,600 | 1.39 | 0.42 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 20.00 | 1.53 | 1.73 | 1.63 | 1.60 | -0.25 | -13.52% | 0.08 | 413 | 5,643 | 1.40 | 0.39 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 21.00 | 1.36 | 1.68 | 1.52 | 1.48 | -0.20 | -11.91% | 0.07 | 11 | 4,288 | 1.44 | 0.35 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 22.00 | 1.04 | 1.53 | 1.29 | 1.24 | -0.26 | -17.34% | 0.06 | 25 | 1,392 | 1.40 | 0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 23.00 | 0.96 | 1.41 | 1.19 | 1.15 | -0.23 | -16.67% | 0.05 | 140 | 1,404 | 1.42 | 0.30 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 24.00 | 0.90 | 1.29 | 1.10 | 1.16 | -0.13 | -10.08% | 0.05 | 7 | 287 | 1.44 | 0.27 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 25.00 | 0.92 | 1.00 | 0.96 | 0.98 | -0.17 | -14.79% | 0.04 | 90 | 9,230 | 1.44 | 0.25 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 26.00 | 0.59 | 0.99 | 0.79 | 0.92 | -0.08 | -8.00% | 0.03 | 1 | 316 | 1.39 | 0.23 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 27.00 | 0.58 | 0.99 | 0.79 | 0.79 | -0.21 | -21.00% | 0.03 | 2 | 128 | 1.44 | 0.21 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 28.00 | 0.58 | 0.90 | 0.74 | 0.80 | -0.16 | -16.67% | 0.03 | 1 | 153 | 1.47 | 0.20 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 29.00 | 0.59 | 0.90 | 0.75 | 0.70 | -0.14 | -16.67% | 0.03 | 2 | 55 | 1.52 | 0.18 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 30.00 | 0.50 | 0.79 | 0.65 | 0.61 | -0.10 | -14.09% | 0.02 | 129 | 2,088 | 1.52 | 0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 31.00 | 0.34 | 0.75 | 0.55 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.46 | 0.16 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 32.00 | 0.34 | 0.75 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 1.50 | 0.15 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 33.00 | 0.34 | 0.75 | 0.55 | % | 0.02 | 0 | 0 | 1.54 | 0.14 | 0.03 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 34.00 | 0.34 | 0.64 | 0.49 | % | 0.01 | 0 | 0 | 1.54 | 0.14 | 0.02 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 35.00 | 0.26 | 0.57 | 0.42 | 0.55 | +0.01 | +1.86% | 0.01 | 1 | 29 | 1.51 | 0.14 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 36.00 | 0.10 | 0.55 | 0.33 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.42 | 0.13 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 37.00 | 0.10 | 0.55 | 0.33 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.13 | 0.02 | -0.02 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 38.00 | 0.10 | 0.55 | 0.33 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.13 | 0.02 | -0.02 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 39.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 1.51 | 0.12 | 0.02 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 40.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.19 | -38.78% | 0.01 | 36 | 155 | 1.54 | 0.12 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 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 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 112 | 3.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 3.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 219 | 2.06 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,330 | 1.58 | -0.03 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:50 PM EST |
| 5.00 | 0.03 | 0.20 | 0.12 | 0.07 | -0.01 | -12.50% | 0.02 | 7 | 4,715 | 1.62 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 6.00 | 0.05 | 0.33 | 0.19 | 0.13 | 0.00 | 0.00% | 0.03 | 16 | 6,206 | 1.53 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 7.00 | 0.15 | 0.33 | 0.24 | 0.19 | -0.06 | -24.00% | 0.03 | 21 | 7,054 | 1.42 | -0.07 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 8.00 | 0.26 | 0.39 | 0.33 | 0.38 | 0.00 | 0.00% | 0.04 | 47 | 3,666 | 1.32 | -0.09 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 9.00 | 0.53 | 0.68 | 0.61 | 0.55 | -0.07 | -11.29% | 0.07 | 46 | 5,121 | 1.38 | -0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 10.00 | 0.72 | 0.98 | 0.85 | 0.84 | -0.03 | -3.45% | 0.08 | 126 | 3,645 | 1.34 | -0.15 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 11.00 | 1.05 | 1.34 | 1.20 | 1.20 | -0.06 | -4.77% | 0.11 | 58 | 2,158 | 1.34 | -0.20 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 12.00 | 1.57 | 1.71 | 1.64 | 1.52 | -0.13 | -7.88% | 0.14 | 18 | 1,754 | 1.35 | -0.26 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 13.00 | 1.91 | 2.39 | 2.15 | 2.15 | +0.03 | +1.42% | 0.17 | 17 | 2,298 | 1.37 | -0.31 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 14.00 | 2.60 | 2.84 | 2.72 | 2.70 | 0.00 | 0.00% | 0.19 | 8 | 510 | 1.38 | -0.37 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 15.00 | 3.05 | 3.40 | 3.23 | 3.22 | -0.18 | -5.30% | 0.22 | 107 | 40,913 | 1.34 | -0.42 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 16.00 | 3.70 | 4.20 | 3.95 | 3.87 | -0.23 | -5.61% | 0.25 | 31 | 159 | 1.37 | -0.46 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 17.00 | 4.40 | 4.90 | 4.65 | 4.35 | -0.50 | -10.31% | 0.27 | 57 | 21,213 | 1.38 | -0.50 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 18.00 | 5.30 | 5.70 | 5.50 | 5.15 | -0.95 | -15.58% | 0.31 | 1 | 118 | 1.44 | -0.54 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 19.00 | 6.05 | 6.60 | 6.33 | 6.05 | -0.75 | -11.03% | 0.33 | 1 | 164 | 1.47 | -0.58 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 20.00 | 6.85 | 7.25 | 7.05 | 7.70 | 0.00 | 0.00% | 0.35 | 0 | 166 | 1.44 | -0.61 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 21.00 | 7.70 | 8.05 | 7.88 | 7.61 | -1.09 | -12.53% | 0.38 | 1 | 48 | 1.44 | -0.65 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 22.00 | 8.35 | 9.00 | 8.68 | 8.70 | -0.70 | -7.45% | 0.39 | 35 | 51 | 1.43 | -0.67 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 23.00 | 9.20 | 9.90 | 9.55 | 9.00 | -0.60 | -6.25% | 0.42 | 70 | 41 | 1.45 | -0.70 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 24.00 | 10.15 | 10.65 | 10.40 | 10.25 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.44 | -0.73 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 25.00 | 10.70 | 11.60 | 11.15 | 9.59 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.34 | -0.75 | 0.04 | -0.02 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 26.00 | 11.55 | 12.50 | 12.03 | 11.97 | -0.18 | -1.49% | 0.46 | 1 | 6 | 1.30 | -0.77 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 27.00 | 12.40 | 13.45 | 12.93 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.64 | -0.79 | 0.03 | -0.02 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 28.00 | 13.35 | 14.35 | 13.85 | % | 0.49 | 0 | 0 | 1.64 | -0.80 | 0.03 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 29.00 | 14.30 | 15.30 | 14.80 | % | 0.51 | 0 | 0 | 1.66 | -0.82 | 0.03 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 30.00 | 15.30 | 16.25 | 15.78 | 17.21 | 0.00 | 0.00% | 0.53 | 0 | 59 | 1.68 | -0.83 | 0.03 | -0.02 | 5/18/2026 | 5/22/2026 3:59:50 PM EST |
| 31.00 | 16.10 | 17.15 | 16.63 | % | 0.54 | 0 | 0 | 1.67 | -0.84 | 0.03 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 32.00 | 16.95 | 18.45 | 17.70 | % | 0.55 | 0 | 0 | 1.89 | -0.85 | 0.03 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 33.00 | 18.00 | 19.55 | 18.78 | % | 0.57 | 0 | 0 | 1.99 | -0.86 | 0.03 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 34.00 | 19.00 | 20.10 | 19.55 | % | 0.58 | 0 | 0 | 1.76 | -0.86 | 0.02 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 35.00 | 19.95 | 21.10 | 20.53 | 20.95 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.80 | -0.86 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 36.00 | 20.90 | 22.00 | 21.45 | % | 0.60 | 0 | 0 | 1.77 | -0.87 | 0.02 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 37.00 | 21.90 | 23.00 | 22.45 | 23.45 | 0.00 | 0.00% | 0.61 | 0 | 55 | 1.80 | -0.87 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 38.00 | 22.95 | 24.40 | 23.68 | % | 0.62 | 0 | 0 | 2.10 | -0.87 | 0.02 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 39.00 | 24.00 | 25.00 | 24.50 | % | 0.63 | 0 | 0 | 1.87 | -0.88 | 0.02 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 40.00 | 24.85 | 26.15 | 25.50 | 25.15 | % | 0.64 | 5 | 0 | 2.01 | -0.88 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |