Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $12.35 as of 6/18/2026 5:52:18 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 | 10.75 | 11.45 | 11.10 | 13.15 | 0.00 | 0.00% | 11.10 | 0 | 2 | 8.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 2.00 | 9.75 | 10.60 | 10.18 | 10.39 | 0.00 | 0.00% | 5.09 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 3.00 | 8.75 | 9.45 | 9.10 | 11.05 | 0.00 | 0.00% | 3.03 | 0 | 55 | 4.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 4.00 | 7.65 | 8.35 | 8.00 | 10.10 | 0.00 | 0.00% | 2.00 | 0 | 704 | 3.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 5.00 | 6.65 | 7.45 | 7.05 | 7.46 | 0.00 | 0.00% | 1.41 | 0 | 2,134 | 2.72 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 6.00 | 5.70 | 6.40 | 6.05 | 6.06 | -0.59 | -8.88% | 1.01 | 17 | 7,060 | 2.13 | 0.98 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 7.00 | 4.80 | 5.55 | 5.18 | 5.00 | -0.42 | -7.75% | 0.74 | 46 | 17,274 | 2.00 | 0.95 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 8.00 | 4.00 | 4.55 | 4.28 | 4.20 | -0.72 | -14.64% | 0.54 | 56 | 17,646 | 1.63 | 0.91 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 9.00 | 3.35 | 3.75 | 3.55 | 3.42 | -0.16 | -4.47% | 0.39 | 37 | 11,395 | 1.20 | 0.85 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 10.00 | 2.75 | 2.96 | 2.86 | 2.75 | -0.10 | -3.51% | 0.29 | 72 | 6,451 | 1.24 | 0.77 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 11.00 | 2.03 | 2.38 | 2.21 | 2.14 | -0.15 | -6.55% | 0.20 | 642 | 9,371 | 1.19 | 0.68 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 12.00 | 1.75 | 1.96 | 1.86 | 1.78 | -0.06 | -3.27% | 0.15 | 526 | 6,250 | 1.31 | 0.58 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 13.00 | 1.32 | 1.49 | 1.41 | 1.40 | -0.08 | -5.41% | 0.11 | 399 | 3,874 | 1.27 | 0.49 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 14.00 | 1.08 | 1.18 | 1.13 | 1.15 | 0.00 | 0.00% | 0.08 | 1,507 | 5,581 | 1.30 | 0.41 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 15.00 | 0.83 | 0.93 | 0.88 | 0.88 | -0.07 | -7.37% | 0.06 | 5,795 | 25,879 | 1.31 | 0.34 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 16.00 | 0.65 | 0.87 | 0.76 | 0.71 | -0.08 | -10.13% | 0.05 | 952 | 47,907 | 1.40 | 0.28 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 17.00 | 0.53 | 0.64 | 0.59 | 0.58 | -0.07 | -10.77% | 0.03 | 2,903 | 76,663 | 1.37 | 0.23 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 18.00 | 0.38 | 0.56 | 0.47 | 0.44 | -0.16 | -26.67% | 0.03 | 78 | 4,047 | 1.38 | 0.19 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 19.00 | 0.08 | 0.51 | 0.30 | 0.44 | -0.07 | -13.73% | 0.02 | 57 | 4,876 | 1.29 | 0.16 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 20.00 | 0.31 | 0.41 | 0.36 | 0.34 | -0.01 | -2.86% | 0.02 | 1,206 | 17,606 | 1.47 | 0.13 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 21.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.13 | -30.24% | 0.01 | 55 | 6,807 | 1.48 | 0.11 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 22.00 | 0.01 | 0.40 | 0.21 | 0.20 | -0.10 | -33.34% | 0.01 | 7 | 1,657 | 1.28 | 0.10 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 23.00 | 0.15 | 0.46 | 0.31 | 0.24 | -0.13 | -35.14% | 0.01 | 4 | 1,430 | 1.63 | 0.07 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 24.00 | 0.08 | 0.36 | 0.22 | 0.16 | -0.24 | -60.00% | 0.01 | 19 | 281 | 1.56 | 0.06 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 25.00 | 0.15 | 0.22 | 0.19 | 0.16 | -0.01 | -5.89% | 0.01 | 677 | 12,411 | 1.61 | 0.05 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 26.00 | 0.01 | 0.26 | 0.14 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 823 | 1.44 | 0.05 | 0.02 | -0.01 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 27.00 | 0.10 | 0.53 | 0.32 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.88 | 0.03 | 0.01 | -0.01 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 28.00 | 0.01 | 0.43 | 0.22 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 193 | 2.17 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.88 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.06 | -42.86% | 0.00 | 116 | 3,089 | 1.69 | 0.02 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.38 | 0.19 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.28 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 2.44 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.52 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.44 | 0.22 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.42 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 183 | 2.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 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 | 0.43 | 0.22 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 115 | 5.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 239 | 4.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,453 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 5.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 10,030 | 4,733 | 1.65 | -0.01 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 6.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.01 | +12.50% | 0.01 | 3,520 | 8,350 | 1.49 | -0.02 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 7.00 | 0.01 | 0.21 | 0.11 | 0.12 | -0.03 | -20.00% | 0.02 | 3,006 | 10,030 | 1.24 | -0.05 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 8.00 | 0.20 | 0.27 | 0.24 | 0.24 | -0.04 | -14.29% | 0.03 | 182 | 4,812 | 1.32 | -0.09 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 9.00 | 0.34 | 0.45 | 0.40 | 0.44 | -0.06 | -12.00% | 0.04 | 367 | 3,819 | 1.25 | -0.15 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 10.00 | 0.68 | 0.80 | 0.74 | 0.70 | -0.10 | -12.50% | 0.07 | 1,002 | 4,962 | 1.29 | -0.23 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 11.00 | 1.04 | 1.15 | 1.10 | 1.10 | -0.13 | -10.57% | 0.10 | 139 | 2,997 | 1.23 | -0.32 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 12.00 | 1.56 | 1.77 | 1.67 | 1.70 | -0.08 | -4.50% | 0.14 | 778 | 2,921 | 1.30 | -0.42 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 13.00 | 2.14 | 2.42 | 2.28 | 2.35 | -0.04 | -1.68% | 0.18 | 90 | 4,005 | 1.32 | -0.51 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 14.00 | 2.82 | 3.05 | 2.94 | 3.11 | +0.32 | +11.47% | 0.21 | 39 | 2,823 | 1.30 | -0.59 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 15.00 | 3.60 | 3.90 | 3.75 | 3.95 | +0.15 | +3.95% | 0.25 | 38 | 41,705 | 1.41 | -0.66 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 16.00 | 4.40 | 4.70 | 4.55 | 4.87 | +0.42 | +9.44% | 0.28 | 10 | 442 | 1.42 | -0.72 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 17.00 | 5.20 | 5.55 | 5.38 | 5.47 | +0.02 | +0.37% | 0.32 | 43 | 7,667 | 1.45 | -0.77 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 18.00 | 6.10 | 6.65 | 6.38 | 6.40 | +0.45 | +7.57% | 0.35 | 2 | 173 | 1.45 | -0.81 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 19.00 | 7.05 | 7.55 | 7.30 | 6.60 | 0.00 | 0.00% | 0.38 | 0 | 267 | 1.48 | -0.84 | 0.05 | -0.02 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 20.00 | 8.05 | 8.50 | 8.28 | 7.95 | +0.41 | +5.44% | 0.41 | 1 | 281 | 1.58 | -0.87 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 21.00 | 8.95 | 9.45 | 9.20 | 7.70 | 0.00 | 0.00% | 0.44 | 0 | 136 | 1.54 | -0.89 | 0.04 | -0.02 | 6/3/2026 | 6/18/2026 3:59:58 PM EST |
| 22.00 | 9.95 | 10.40 | 10.18 | 9.69 | 0.00 | 0.00% | 0.46 | 0 | 47 | 1.60 | -0.90 | 0.04 | -0.01 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 23.00 | 10.90 | 11.35 | 11.13 | 12.10 | 0.00 | 0.00% | 0.48 | 0 | 42 | 1.50 | -0.93 | 0.03 | -0.01 | 6/10/2026 | 6/18/2026 3:59:58 PM EST |
| 24.00 | 11.75 | 12.50 | 12.13 | 13.50 | 0.00 | 0.00% | 0.51 | 0 | 34 | 2.14 | -0.94 | 0.03 | -0.01 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 25.00 | 12.85 | 13.30 | 13.08 | 12.40 | 0.00 | 0.00% | 0.52 | 0 | 138 | 1.58 | -0.95 | 0.02 | -0.01 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 26.00 | 13.85 | 14.30 | 14.08 | 13.05 | 0.00 | 0.00% | 0.54 | 0 | 126 | 2.13 | -0.95 | 0.02 | -0.01 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 27.00 | 14.80 | 15.50 | 15.15 | 11.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.37 | -0.97 | 0.01 | -0.01 | 5/14/2026 | 6/18/2026 3:59:58 PM EST |
| 28.00 | 15.60 | 16.70 | 16.15 | % | 0.58 | 0 | 0 | 2.64 | -0.98 | 0.01 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 29.00 | 16.70 | 17.50 | 17.10 | 16.95 | 0.00 | 0.00% | 0.59 | 0 | 60 | 2.50 | -0.98 | 0.01 | 0.00 | 6/8/2026 | 6/18/2026 3:59:58 PM EST |
| 30.00 | 17.75 | 18.45 | 18.10 | 17.40 | 0.00 | 0.00% | 0.60 | 0 | 30 | 2.50 | -0.98 | 0.01 | 0.00 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 31.00 | 18.55 | 19.80 | 19.18 | % | 0.62 | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 32.00 | 19.65 | 20.35 | 20.00 | % | 0.62 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 33.00 | 20.70 | 21.50 | 21.10 | % | 0.64 | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 34.00 | 21.65 | 22.45 | 22.05 | % | 0.65 | 0 | 0 | 2.72 | -0.99 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 35.00 | 22.60 | 23.50 | 23.05 | 23.27 | 0.00 | 0.00% | 0.66 | 0 | 6 | 2.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:58 PM EST |
| 36.00 | 23.55 | 24.70 | 24.13 | % | 0.67 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 37.00 | 24.60 | 25.80 | 25.20 | 24.05 | 0.00 | 0.00% | 0.68 | 0 | 55 | 3.24 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:58 PM EST |
| 38.00 | 25.65 | 26.65 | 26.15 | % | 0.69 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 39.00 | 26.60 | 27.80 | 27.20 | % | 0.70 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 40.00 | 27.55 | 28.80 | 28.18 | 25.15 | 0.00 | 0.00% | 0.70 | 0 | 5 | 3.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:58 PM EST |