Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $12.64 as of 6/17/2026 1:43:40 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 | 10.70 | 11.80 | 11.25 | 13.55 | 0.00 | 0.00% | 11.25 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 2.00 | 9.65 | 10.60 | 10.13 | 10.42 | -0.60 | -5.45% | 5.07 | 8 | 4 | 8.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 3.00 | 8.75 | 9.80 | 9.28 | 9.55 | -0.37 | -3.73% | 3.09 | 10 | 16 | 7.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 4.00 | 7.75 | 8.80 | 8.28 | 8.55 | -0.77 | -8.27% | 2.07 | 16 | 2 | 5.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 5.00 | 6.70 | 7.80 | 7.25 | 7.69 | % | 1.45 | 1 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:55 PM EST | |
| 6.00 | 5.80 | 6.65 | 6.23 | 9.60 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:55 PM EST |
| 7.00 | 4.75 | 5.85 | 5.30 | 4.25 | 0.00 | 0.00% | 0.76 | 0 | 51 | 3.47 | 0.98 | 0.01 | -0.01 | 6/11/2026 | 6/17/2026 3:59:55 PM EST |
| 7.50 | 4.30 | 5.20 | 4.75 | % | 0.63 | 0 | 0 | 2.88 | 0.97 | 0.02 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 8.00 | 3.85 | 4.75 | 4.30 | 6.02 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.69 | 0.94 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 8.50 | 3.35 | 4.50 | 3.93 | 3.70 | % | 0.46 | 2 | 0 | 2.82 | 0.92 | 0.05 | -0.02 | 6/17/2026 | 6/17/2026 3:59:55 PM EST | |
| 9.00 | 3.05 | 3.85 | 3.45 | 3.77 | -2.23 | -37.17% | 0.38 | 13 | 41 | 2.32 | 0.88 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 9.50 | 2.56 | 3.45 | 3.01 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.20 | 0.84 | 0.07 | -0.03 | 6/3/2026 | 6/17/2026 3:59:55 PM EST |
| 10.00 | 2.20 | 3.10 | 2.65 | 2.80 | -0.99 | -26.13% | 0.27 | 12 | 17 | 1.52 | 0.79 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 10.50 | 1.95 | 2.33 | 2.14 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 70 | 1.34 | 0.74 | 0.10 | -0.04 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 11.00 | 1.63 | 2.02 | 1.83 | 2.20 | -1.60 | -42.11% | 0.17 | 58 | 154 | 1.33 | 0.68 | 0.11 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 11.50 | 1.44 | 1.66 | 1.55 | 1.69 | -0.96 | -36.23% | 0.13 | 1 | 27 | 1.33 | 0.62 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 12.00 | 1.24 | 1.59 | 1.42 | 1.59 | -0.61 | -27.73% | 0.12 | 93 | 148 | 1.33 | 0.56 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 12.50 | 1.00 | 1.20 | 1.10 | 1.12 | -0.41 | -26.80% | 0.09 | 79 | 267 | 1.33 | 0.50 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 13.00 | 0.82 | 1.02 | 0.92 | 1.00 | -0.40 | -28.58% | 0.07 | 27 | 1,385 | 1.32 | 0.45 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 13.50 | 0.80 | 0.87 | 0.84 | 0.88 | -0.47 | -34.82% | 0.06 | 21 | 226 | 1.40 | 0.39 | 0.11 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 14.00 | 0.54 | 0.75 | 0.65 | 0.70 | -0.40 | -36.37% | 0.05 | 128 | 648 | 1.39 | 0.35 | 0.11 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 14.50 | 0.47 | 0.69 | 0.58 | 0.75 | -0.15 | -16.67% | 0.04 | 12 | 135 | 1.40 | 0.31 | 0.10 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 15.00 | 0.45 | 0.56 | 0.51 | 0.51 | -0.31 | -37.81% | 0.03 | 371 | 7,111 | 1.42 | 0.27 | 0.10 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 15.50 | 0.32 | 0.49 | 0.41 | 0.48 | -0.13 | -21.32% | 0.03 | 23 | 178 | 1.41 | 0.24 | 0.09 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.14 | -24.14% | 0.03 | 3,856 | 310 | 1.54 | 0.21 | 0.08 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 16.50 | 0.25 | 0.64 | 0.45 | 0.31 | -0.22 | -41.51% | 0.03 | 54 | 195 | 1.64 | 0.18 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 17.00 | 0.11 | 0.44 | 0.28 | 0.34 | -0.13 | -27.66% | 0.02 | 22 | 2,918 | 1.46 | 0.17 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 17.50 | 0.07 | 0.43 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.47 | 0.15 | 0.06 | -0.03 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.39 | -52.71% | 0.02 | 19 | 1,055 | 1.72 | 0.12 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 18.50 | 0.04 | 0.34 | 0.19 | 0.18 | -0.24 | -57.15% | 0.01 | 13 | 27 | 1.41 | 0.12 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 19.00 | 0.01 | 0.34 | 0.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.44 | 0.10 | 0.05 | -0.02 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 19.50 | 0.01 | 0.28 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 2 | 54 | 1.45 | 0.09 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.23 | 0.17 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 1,253 | 1.68 | 0.07 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 20.50 | 0.01 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.52 | 0.07 | 0.03 | -0.02 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 21.00 | 0.02 | 0.27 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.65 | 0.06 | 0.03 | -0.02 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 22.00 | 0.01 | 0.46 | 0.24 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.04 | 0.02 | -0.01 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.48 | 0.24 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.64 | 0.02 | 0.02 | -0.01 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.32 | 0.02 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 266 | 2.44 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.55 | 0.01 | 0.01 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.54 | 0.27 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.13 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.56 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:55 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.51 | 0.26 | % | 0.09 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.52 | 0.26 | % | 0.07 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 167 | 3.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 3 | 197 | 2.03 | -0.02 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.01 | 87 | 0 | 1.94 | -0.03 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:55 PM EST | |
| 8.00 | 0.07 | 0.24 | 0.16 | 0.13 | +0.06 | +85.72% | 0.02 | 4,004 | 97 | 1.57 | -0.06 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 8.50 | 0.03 | 0.32 | 0.18 | 0.19 | +0.05 | +35.72% | 0.02 | 20 | 10 | 1.37 | -0.08 | 0.05 | -0.02 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 9.00 | 0.15 | 0.27 | 0.21 | 0.20 | -0.02 | -9.10% | 0.02 | 15 | 1,582 | 1.35 | -0.12 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 9.50 | 0.18 | 0.44 | 0.31 | 0.29 | +0.01 | +3.58% | 0.03 | 2 | 278 | 1.34 | -0.16 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 10.00 | 0.33 | 0.55 | 0.44 | 0.33 | -0.04 | -10.82% | 0.04 | 10 | 526 | 1.34 | -0.21 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 10.50 | 0.48 | 0.74 | 0.61 | 0.42 | -0.11 | -20.76% | 0.06 | 8 | 87 | 1.35 | -0.26 | 0.10 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 11.00 | 0.68 | 0.94 | 0.81 | 0.74 | +0.15 | +25.43% | 0.07 | 48 | 201 | 1.36 | -0.32 | 0.11 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 11.50 | 0.90 | 1.14 | 1.02 | 1.00 | +0.05 | +5.27% | 0.09 | 237 | 158 | 1.34 | -0.38 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 12.00 | 1.16 | 1.40 | 1.28 | 1.25 | +0.03 | +2.46% | 0.11 | 404 | 205 | 1.35 | -0.44 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 12.50 | 1.43 | 1.73 | 1.58 | 1.56 | +0.43 | +38.06% | 0.13 | 126 | 135 | 1.36 | -0.50 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 13.00 | 1.78 | 2.11 | 1.95 | 1.85 | +0.25 | +15.63% | 0.15 | 5 | 186 | 1.41 | -0.55 | 0.12 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 13.50 | 2.15 | 2.53 | 2.34 | 2.00 | +0.10 | +5.27% | 0.17 | 3 | 128 | 1.46 | -0.61 | 0.11 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 14.00 | 2.14 | 2.89 | 2.52 | 2.68 | +0.58 | +27.62% | 0.18 | 2 | 276 | 1.23 | -0.65 | 0.11 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 14.50 | 2.46 | 3.25 | 2.86 | 2.80 | +0.24 | +9.38% | 0.20 | 1 | 108 | 1.08 | -0.69 | 0.10 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 15.00 | 2.86 | 3.65 | 3.26 | 3.27 | +0.57 | +21.12% | 0.22 | 2 | 146 | 1.69 | -0.73 | 0.10 | -0.04 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 15.50 | 3.25 | 4.15 | 3.70 | 3.08 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.81 | -0.76 | 0.09 | -0.04 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 16.00 | 3.80 | 4.60 | 4.20 | 5.09 | 0.00 | 0.00% | 0.26 | 0 | 47 | 1.85 | -0.79 | 0.08 | -0.04 | 6/12/2026 | 6/17/2026 3:59:55 PM EST |
| 16.50 | 4.25 | 5.05 | 4.65 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.90 | -0.82 | 0.07 | -0.03 | 6/1/2026 | 6/17/2026 3:59:55 PM EST |
| 17.00 | 4.75 | 5.65 | 5.20 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 95 | 2.12 | -0.83 | 0.07 | -0.03 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 17.50 | 5.00 | 5.95 | 5.48 | 4.65 | 0.00 | 0.00% | 0.31 | 0 | 85 | 1.95 | -0.85 | 0.06 | -0.03 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 18.00 | 5.45 | 6.35 | 5.90 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.89 | -0.88 | 0.06 | -0.03 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 18.50 | 6.10 | 6.95 | 6.53 | % | 0.35 | 0 | 0 | 2.12 | -0.88 | 0.05 | -0.03 | 6/17/2026 3:59:55 PM EST | |||
| 19.00 | 6.60 | 7.35 | 6.98 | 8.95 | 0.00 | 0.00% | 0.37 | 0 | 35 | 2.05 | -0.90 | 0.05 | -0.02 | 6/9/2026 | 6/17/2026 3:59:55 PM EST |
| 19.50 | 7.05 | 7.85 | 7.45 | % | 0.38 | 0 | 0 | 2.12 | -0.91 | 0.04 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 20.00 | 7.50 | 8.45 | 7.98 | 8.40 | 0.00 | 0.00% | 0.40 | 0 | 31 | 2.34 | -0.93 | 0.04 | -0.02 | 6/5/2026 | 6/17/2026 3:59:55 PM EST |
| 20.50 | 7.85 | 9.05 | 8.45 | % | 0.41 | 0 | 0 | 2.55 | -0.93 | 0.03 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 21.00 | 8.50 | 9.40 | 8.95 | % | 0.43 | 0 | 0 | 2.40 | -0.94 | 0.03 | -0.02 | 6/17/2026 3:59:55 PM EST | |||
| 22.00 | 9.50 | 10.60 | 10.05 | 9.85 | +0.60 | +6.49% | 0.46 | 2 | 87 | 2.82 | -0.96 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:55 PM EST |
| 23.00 | 10.45 | 11.35 | 10.90 | 9.90 | 0.00 | 0.00% | 0.47 | 0 | 35 | 2.57 | -0.98 | 0.02 | -0.01 | 6/16/2026 | 6/17/2026 3:59:55 PM EST |
| 24.00 | 11.25 | 12.50 | 11.88 | % | 0.50 | 0 | 0 | 2.91 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:55 PM EST | |||
| 25.00 | 12.50 | 13.55 | 13.03 | % | 0.52 | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 26.00 | 13.45 | 14.50 | 13.98 | % | 0.54 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 27.00 | 14.45 | 15.35 | 14.90 | 12.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.97 | -0.99 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:55 PM EST |
| 28.00 | 15.45 | 16.35 | 15.90 | % | 0.57 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 29.00 | 16.45 | 17.45 | 16.95 | % | 0.58 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST | |||
| 30.00 | 17.20 | 18.45 | 17.83 | % | 0.59 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:55 PM EST |