Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.18 as of 3/18/2026 9:40:28 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 | 4.75 | 5.75 | 5.25 | 5.85 | 0.00 | 0.00% | 5.25 | 0 | 20 | 4.26 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:47 PM EST |
| 2.00 | 3.90 | 4.80 | 4.35 | 4.80 | 0.00 | 0.00% | 2.17 | 0 | 13 | 2.91 | 0.99 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 3:59:47 PM EST |
| 3.00 | 3.00 | 3.80 | 3.40 | 3.83 | 0.00 | 0.00% | 1.13 | 0 | 166 | 1.83 | 0.94 | 0.03 | 0.00 | 3/17/2026 | 3/18/2026 3:59:47 PM EST |
| 4.00 | 2.34 | 2.93 | 2.64 | 3.00 | 0.00 | 0.00% | 0.66 | 0 | 555 | 1.01 | 0.86 | 0.06 | 0.00 | 3/17/2026 | 3/18/2026 3:59:47 PM EST |
| 5.00 | 1.86 | 2.09 | 1.98 | 1.94 | -0.39 | -16.74% | 0.40 | 28 | 1,447 | 0.98 | 0.76 | 0.09 | -0.01 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 6.00 | 1.37 | 1.50 | 1.44 | 1.40 | -0.35 | -20.00% | 0.24 | 5,820 | 11,695 | 0.94 | 0.64 | 0.11 | -0.01 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 7.00 | 1.00 | 1.08 | 1.04 | 1.08 | -0.27 | -20.00% | 0.15 | 192 | 9,195 | 0.92 | 0.54 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 8.00 | 0.75 | 0.95 | 0.85 | 0.83 | -0.16 | -16.17% | 0.11 | 208 | 8,145 | 0.97 | 0.44 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 9.00 | 0.60 | 0.67 | 0.64 | 0.61 | -0.19 | -23.75% | 0.07 | 2,400 | 11,107 | 0.97 | 0.35 | 0.11 | -0.01 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 10.00 | 0.44 | 0.55 | 0.50 | 0.49 | -0.14 | -22.23% | 0.05 | 147 | 4,903 | 0.97 | 0.28 | 0.10 | 0.00 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 11.00 | 0.25 | 0.55 | 0.40 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 9,856 | 0.99 | 0.23 | 0.09 | 0.00 | 3/17/2026 | 3/18/2026 3:59:47 PM EST |
| 12.00 | 0.31 | 0.38 | 0.35 | 0.31 | -0.08 | -20.52% | 0.03 | 5 | 1,551 | 1.03 | 0.18 | 0.08 | 0.00 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 13.00 | 0.24 | 0.39 | 0.32 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 382 | 1.07 | 0.15 | 0.07 | 0.00 | 3/13/2026 | 3/18/2026 3:59:47 PM EST |
| 14.00 | 0.15 | 0.34 | 0.25 | 0.27 | +0.02 | +8.00% | 0.02 | 1 | 117 | 1.05 | 0.12 | 0.06 | 0.00 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 15.00 | 0.11 | 0.26 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 9 | 3,420 | 1.03 | 0.11 | 0.05 | 0.00 | 3/18/2026 | 3/18/2026 3:59:47 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.09 | -0.01 | 0.01 | 0.00 | 2/17/2026 | 3/18/2026 3:59:47 PM EST |
| 3.00 | 0.01 | 0.33 | 0.17 | 0.17 | +0.05 | +41.67% | 0.06 | 40 | 13 | 1.03 | -0.06 | 0.03 | 0.00 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 4.00 | 0.23 | 0.47 | 0.35 | 0.32 | +0.05 | +18.52% | 0.09 | 4 | 707 | 1.00 | -0.14 | 0.06 | 0.00 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 5.00 | 0.60 | 0.86 | 0.73 | 0.57 | 0.00 | 0.00% | 0.15 | 0 | 836 | 1.00 | -0.24 | 0.09 | -0.01 | 3/17/2026 | 3/18/2026 3:59:47 PM EST |
| 6.00 | 1.17 | 1.31 | 1.24 | 1.17 | +0.15 | +14.71% | 0.21 | 27 | 2,591 | 1.00 | -0.36 | 0.11 | -0.01 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 7.00 | 1.77 | 2.04 | 1.91 | 1.77 | +0.15 | +9.26% | 0.27 | 28 | 819 | 1.03 | -0.47 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 8.00 | 2.33 | 2.78 | 2.56 | 1.98 | 0.00 | 0.00% | 0.32 | 0 | 770 | 0.97 | -0.56 | 0.12 | -0.01 | 3/13/2026 | 3/18/2026 3:59:47 PM EST |
| 9.00 | 3.00 | 3.60 | 3.30 | 2.47 | 0.00 | 0.00% | 0.37 | 0 | 240 | 0.91 | -0.65 | 0.11 | -0.01 | 3/12/2026 | 3/18/2026 3:59:47 PM EST |
| 10.00 | 3.80 | 4.40 | 4.10 | 3.25 | 0.00 | 0.00% | 0.41 | 0 | 783 | 1.17 | -0.72 | 0.10 | 0.00 | 3/12/2026 | 3/18/2026 3:59:47 PM EST |
| 11.00 | 4.65 | 5.30 | 4.98 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 548 | 1.20 | -0.77 | 0.09 | 0.00 | 3/16/2026 | 3/18/2026 3:59:47 PM EST |
| 12.00 | 5.55 | 6.35 | 5.95 | 6.00 | +0.90 | +17.65% | 0.50 | 3 | 4 | 1.34 | -0.82 | 0.08 | 0.00 | 3/18/2026 | 3/18/2026 3:59:47 PM EST |
| 13.00 | 6.50 | 7.30 | 6.90 | 5.80 | 0.00 | 0.00% | 0.53 | 0 | 213 | 1.38 | -0.85 | 0.07 | 0.00 | 1/21/2026 | 3/18/2026 3:59:47 PM EST |
| 14.00 | 7.45 | 8.25 | 7.85 | % | 0.56 | 0 | 0 | 1.42 | -0.88 | 0.06 | 0.00 | 3/18/2026 3:59:47 PM EST | |||
| 15.00 | 8.40 | 9.20 | 8.80 | % | 0.59 | 0 | 0 | 1.44 | -0.89 | 0.05 | 0.00 | 3/18/2026 3:59:47 PM EST |