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 | 6.60 | 6.03 | 5.90 | 0.00 | 0.00% | 6.03 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 2.00 | 4.50 | 5.70 | 5.10 | 6.00 | 0.00 | 0.00% | 2.55 | 0 | 5 | 2.92 | 0.99 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 3.00 | 4.00 | 4.50 | 4.25 | 3.75 | 0.00 | 0.00% | 1.42 | 0 | 150 | 1.62 | 0.97 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 4.00 | 3.45 | 3.65 | 3.55 | 3.15 | +0.38 | +13.72% | 0.89 | 3 | 399 | 1.22 | 0.91 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 5.00 | 2.74 | 3.05 | 2.90 | 2.90 | +0.30 | +11.54% | 0.58 | 23 | 1,603 | 1.30 | 0.83 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 6.00 | 2.14 | 2.27 | 2.21 | 2.22 | +0.02 | +0.91% | 0.37 | 389 | 7,798 | 1.19 | 0.74 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 7.00 | 1.72 | 1.78 | 1.75 | 1.75 | +0.02 | +1.16% | 0.25 | 1,260 | 30,421 | 1.21 | 0.64 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 8.00 | 1.38 | 1.42 | 1.40 | 1.40 | 0.00 | 0.00% | 0.17 | 6,829 | 96,955 | 1.23 | 0.55 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 9.00 | 1.08 | 1.16 | 1.12 | 1.12 | +0.02 | +1.82% | 0.12 | 1,656 | 36,993 | 1.24 | 0.48 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 10.00 | 0.88 | 0.94 | 0.91 | 0.90 | -0.04 | -4.26% | 0.09 | 207 | 9,949 | 1.26 | 0.41 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 11.00 | 0.68 | 0.79 | 0.74 | 0.80 | +0.09 | +12.68% | 0.07 | 25 | 7,455 | 1.27 | 0.35 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 12.00 | 0.60 | 0.67 | 0.64 | 0.64 | +0.05 | +8.48% | 0.05 | 33 | 3,160 | 1.30 | 0.30 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 13.00 | 0.49 | 0.55 | 0.52 | 0.57 | 0.00 | 0.00% | 0.04 | 11 | 825 | 1.31 | 0.27 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 14.00 | 0.38 | 0.49 | 0.44 | 0.50 | +0.28 | +127.28% | 0.03 | 13 | 2,321 | 1.31 | 0.23 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 15.00 | 0.36 | 0.45 | 0.41 | 0.41 | +0.01 | +2.50% | 0.03 | 256 | 5,960 | 1.36 | 0.20 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 16.00 | 0.32 | 0.39 | 0.36 | 0.34 | +0.03 | +9.68% | 0.02 | 23 | 25,948 | 1.38 | 0.18 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 17.00 | 0.25 | 0.41 | 0.33 | 0.30 | -0.10 | -25.00% | 0.02 | 275 | 53,989 | 1.42 | 0.16 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 18.00 | 0.16 | 0.36 | 0.26 | 0.27 | -0.06 | -18.19% | 0.01 | 1 | 588 | 1.38 | 0.14 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 19.00 | 0.10 | 0.39 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 5 | 106 | 1.40 | 0.13 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 20.00 | 0.18 | 0.31 | 0.25 | 0.22 | +0.07 | +46.67% | 0.01 | 23 | 1,845 | 1.47 | 0.11 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 21.00 | 0.01 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.25 | 0.11 | 0.04 | -0.01 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 22.00 | 0.03 | 0.20 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.30 | 0.10 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 23.00 | 0.10 | 0.36 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,335 | 1.56 | 0.08 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 24.00 | 0.01 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.34 | 0.08 | 0.03 | 0.00 | 4/28/2026 | 5/1/2026 3:59:43 PM EST |
| 25.00 | 0.01 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 674 | 1.36 | 0.07 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 26.00 | 0.01 | 0.30 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.44 | 0.06 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 27.00 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 1.44 | 0.05 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 28.00 | 0.01 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.46 | 0.05 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 29.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.51 | 0.04 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 30.00 | 0.01 | 0.21 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 160 | 1.49 | 0.04 | 0.02 | 0.00 | 5/1/2026 | 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 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.33 | -0.01 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 3.00 | 0.05 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 223 | 1.40 | -0.03 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 4.00 | 0.18 | 0.30 | 0.24 | 0.21 | -0.06 | -22.23% | 0.06 | 100 | 861 | 1.28 | -0.09 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 5.00 | 0.43 | 0.51 | 0.47 | 0.50 | -0.09 | -15.26% | 0.09 | 117 | 2,272 | 1.21 | -0.17 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 6.00 | 0.83 | 0.92 | 0.88 | 0.89 | -0.15 | -14.43% | 0.15 | 12 | 5,152 | 1.20 | -0.26 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 7.00 | 1.36 | 1.43 | 1.40 | 1.44 | -0.19 | -11.66% | 0.20 | 150 | 5,998 | 1.22 | -0.36 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 8.00 | 2.00 | 2.07 | 2.04 | 2.04 | -0.24 | -10.53% | 0.26 | 689 | 2,824 | 1.23 | -0.45 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 9.00 | 2.67 | 2.79 | 2.73 | 2.83 | -0.17 | -5.67% | 0.30 | 2 | 866 | 1.22 | -0.52 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 10.00 | 3.45 | 3.60 | 3.53 | 3.60 | -0.40 | -10.00% | 0.35 | 7 | 1,223 | 1.25 | -0.59 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 11.00 | 4.25 | 4.45 | 4.35 | 4.35 | -0.65 | -13.00% | 0.40 | 42 | 900 | 1.25 | -0.65 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 12.00 | 5.10 | 5.30 | 5.20 | 5.15 | -0.80 | -13.45% | 0.43 | 10 | 692 | 1.25 | -0.70 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 13.00 | 6.00 | 6.20 | 6.10 | 6.73 | 0.00 | 0.00% | 0.47 | 0 | 378 | 1.26 | -0.73 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 14.00 | 6.95 | 7.30 | 7.13 | 6.59 | 0.00 | 0.00% | 0.51 | 0 | 119 | 1.37 | -0.77 | 0.07 | -0.01 | 4/28/2026 | 5/1/2026 3:59:43 PM EST |
| 15.00 | 7.90 | 8.55 | 8.23 | 8.70 | 0.00 | 0.00% | 0.55 | 0 | 112 | 1.54 | -0.80 | 0.06 | -0.01 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 16.00 | 8.85 | 9.40 | 9.13 | 9.49 | 0.00 | 0.00% | 0.57 | 0 | 76 | 1.52 | -0.82 | 0.06 | -0.01 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 17.00 | 9.60 | 10.40 | 10.00 | 9.25 | 0.00 | 0.00% | 0.59 | 0 | 93 | 1.87 | -0.84 | 0.05 | -0.01 | 4/28/2026 | 5/1/2026 3:59:43 PM EST |
| 18.00 | 10.70 | 11.35 | 11.03 | 10.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.23 | -0.86 | 0.05 | -0.01 | 4/28/2026 | 5/1/2026 3:59:43 PM EST |
| 19.00 | 11.55 | 12.35 | 11.95 | 11.50 | 0.00 | 0.00% | 0.63 | 0 | 25 | 1.96 | -0.87 | 0.04 | -0.01 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 20.00 | 12.70 | 13.30 | 13.00 | 12.20 | 0.00 | 0.00% | 0.65 | 0 | 43 | 1.28 | -0.89 | 0.04 | -0.01 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 21.00 | 13.45 | 14.35 | 13.90 | % | 0.66 | 0 | 0 | 2.08 | -0.89 | 0.04 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 22.00 | 14.60 | 15.25 | 14.93 | % | 0.68 | 0 | 0 | 2.04 | -0.90 | 0.03 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 23.00 | 15.40 | 16.30 | 15.85 | % | 0.69 | 0 | 0 | 2.14 | -0.92 | 0.03 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 24.00 | 16.40 | 17.40 | 16.90 | % | 0.70 | 0 | 0 | 2.28 | -0.92 | 0.03 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 25.00 | 17.45 | 18.30 | 17.88 | 15.30 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.23 | -0.93 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 26.00 | 18.45 | 19.20 | 18.83 | % | 0.72 | 0 | 0 | 2.18 | -0.94 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 27.00 | 19.50 | 20.20 | 19.85 | % | 0.74 | 0 | 0 | 2.22 | -0.95 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 28.00 | 20.35 | 21.25 | 20.80 | % | 0.74 | 0 | 0 | 2.31 | -0.95 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 29.00 | 21.35 | 22.20 | 21.78 | % | 0.75 | 0 | 0 | 2.30 | -0.96 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 30.00 | 22.35 | 23.20 | 22.78 | % | 0.76 | 0 | 0 | 2.33 | -0.96 | 0.02 | 0.00 | 5/1/2026 3:59:43 PM EST |