Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $12.64 as of 6/16/2026 10:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.35 | 11.80 | 11.08 | 11.40 | 0.00 | 0.00% | 5.54 | 0 | 2 | 7.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 3.00 | 9.15 | 10.70 | 9.93 | % | 3.31 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:38 PM EST | |||
| 4.00 | 8.30 | 9.80 | 9.05 | 9.75 | 0.00 | 0.00% | 2.26 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 5.00 | 7.35 | 8.85 | 8.10 | 8.50 | 0.00 | 0.00% | 1.62 | 0 | 9 | 3.49 | 0.98 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 6.00 | 6.40 | 8.00 | 7.20 | % | 1.20 | 0 | 0 | 3.09 | 0.96 | 0.01 | -0.01 | 6/16/2026 3:59:38 PM EST | |||
| 6.50 | 6.05 | 7.20 | 6.63 | % | 1.02 | 0 | 0 | 2.94 | 0.95 | 0.02 | -0.01 | 6/16/2026 3:59:38 PM EST | |||
| 7.00 | 5.35 | 6.70 | 6.03 | % | 0.86 | 0 | 0 | 2.64 | 0.93 | 0.02 | -0.01 | 6/16/2026 3:59:38 PM EST | |||
| 7.50 | 5.00 | 6.30 | 5.65 | 6.27 | % | 0.75 | 10 | 0 | 2.22 | 0.91 | 0.03 | -0.01 | 6/16/2026 | 6/16/2026 3:59:38 PM EST | |
| 8.00 | 4.65 | 5.90 | 5.28 | % | 0.66 | 0 | 0 | 2.07 | 0.89 | 0.03 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 8.50 | 4.35 | 5.55 | 4.95 | % | 0.58 | 0 | 0 | 1.28 | 0.86 | 0.03 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 9.00 | 3.75 | 5.30 | 4.53 | 6.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.05 | 0.84 | 0.04 | -0.02 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 9.50 | 3.65 | 4.70 | 4.18 | % | 0.44 | 0 | 0 | 1.34 | 0.81 | 0.04 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 10.00 | 3.15 | 4.05 | 3.60 | 3.77 | +0.27 | +7.72% | 0.36 | 1 | 6 | 1.14 | 0.78 | 0.05 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 10.50 | 3.10 | 4.20 | 3.65 | 3.46 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.42 | 0.75 | 0.05 | -0.03 | 6/12/2026 | 6/16/2026 3:59:38 PM EST |
| 11.00 | 2.81 | 3.65 | 3.23 | 3.48 | -0.77 | -18.12% | 0.29 | 34 | 304 | 1.32 | 0.72 | 0.05 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 11.50 | 2.45 | 3.50 | 2.98 | 3.37 | -0.24 | -6.65% | 0.26 | 18 | 20 | 1.33 | 0.69 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 12.00 | 2.41 | 3.10 | 2.76 | 2.69 | -1.11 | -29.22% | 0.23 | 7,870 | 6,133 | 1.33 | 0.66 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 12.50 | 2.28 | 3.20 | 2.74 | 3.25 | -0.10 | -2.99% | 0.22 | 5 | 12 | 1.46 | 0.62 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 13.00 | 1.90 | 2.84 | 2.37 | 2.52 | -0.82 | -24.56% | 0.18 | 33 | 7 | 1.36 | 0.59 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 13.50 | 1.84 | 2.79 | 2.32 | 2.20 | -1.40 | -38.89% | 0.17 | 105 | 11 | 1.50 | 0.56 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 14.00 | 1.58 | 2.36 | 1.97 | 2.21 | -0.59 | -21.08% | 0.14 | 2,483 | 74 | 1.34 | 0.54 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 14.50 | 1.56 | 2.25 | 1.91 | 1.94 | -1.11 | -36.40% | 0.13 | 17 | 19 | 1.40 | 0.51 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 15.00 | 1.32 | 2.18 | 1.75 | 1.78 | -0.65 | -26.75% | 0.12 | 59 | 105 | 1.39 | 0.48 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 15.50 | 1.07 | 2.17 | 1.62 | 2.60 | -0.40 | -13.34% | 0.10 | 1 | 58 | 1.39 | 0.45 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 16.00 | 1.24 | 1.83 | 1.54 | 1.70 | -0.60 | -26.09% | 0.10 | 16 | 82 | 1.42 | 0.43 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 16.50 | 1.07 | 2.12 | 1.60 | 1.75 | -0.66 | -27.39% | 0.10 | 2 | 5 | 1.52 | 0.41 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 17.00 | 0.92 | 1.95 | 1.44 | 1.50 | -0.80 | -34.79% | 0.08 | 5 | 36 | 1.49 | 0.38 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 18.00 | 0.83 | 1.43 | 1.13 | 1.25 | -0.69 | -35.57% | 0.06 | 3 | 63 | 1.43 | 0.34 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 19.00 | 0.46 | 1.22 | 0.84 | 1.13 | -0.40 | -26.15% | 0.04 | 50 | 4 | 1.33 | 0.30 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 20.00 | 0.46 | 1.23 | 0.85 | 1.00 | -0.25 | -20.00% | 0.04 | 14 | 64 | 1.43 | 0.27 | 0.05 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 21.00 | 0.31 | 1.25 | 0.78 | 0.96 | -0.44 | -31.43% | 0.04 | 7 | 1 | 1.45 | 0.24 | 0.05 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 22.00 | 0.17 | 1.17 | 0.67 | 0.95 | % | 0.03 | 15 | 0 | 1.42 | 0.21 | 0.05 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST | |
| 23.00 | 0.23 | 1.21 | 0.72 | 1.31 | % | 0.03 | 1 | 0 | 1.54 | 0.18 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST | |
| 24.00 | 0.21 | 1.20 | 0.71 | % | 0.03 | 0 | 0 | 1.59 | 0.16 | 0.04 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 25.00 | 0.14 | 0.92 | 0.53 | 0.54 | -0.39 | -41.94% | 0.02 | 1 | 14 | 1.63 | 0.14 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 26.00 | 0.13 | 1.04 | 0.59 | % | 0.02 | 0 | 0 | 1.59 | 0.13 | 0.03 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 27.00 | 0.09 | 0.92 | 0.51 | % | 0.02 | 0 | 0 | 1.56 | 0.11 | 0.03 | -0.01 | 6/16/2026 3:59:38 PM EST | |||
| 28.00 | 0.17 | 0.88 | 0.53 | % | 0.02 | 0 | 0 | 1.67 | 0.10 | 0.03 | -0.01 | 6/16/2026 3:59:38 PM EST | |||
| 29.00 | 0.01 | 0.84 | 0.43 | % | 0.01 | 0 | 0 | 1.47 | 0.09 | 0.02 | -0.01 | 6/16/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.34 | 0.17 | % | 0.06 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.62 | 0.31 | % | 0.08 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 6/16/2026 3:59:38 PM EST | |||
| 6.00 | 0.02 | 0.32 | 0.17 | % | 0.03 | 0 | 0 | 1.45 | -0.04 | 0.01 | -0.01 | 6/16/2026 3:59:38 PM EST | |||
| 6.50 | 0.01 | 0.48 | 0.25 | 0.19 | % | 0.04 | 12 | 0 | 1.40 | -0.05 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:38 PM EST | |
| 7.00 | 0.01 | 0.36 | 0.19 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.19 | -0.07 | 0.02 | -0.01 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 7.50 | 0.17 | 0.47 | 0.32 | 0.31 | % | 0.04 | 3 | 0 | 1.39 | -0.09 | 0.03 | -0.01 | 6/16/2026 | 6/16/2026 3:59:38 PM EST | |
| 8.00 | 0.23 | 0.67 | 0.45 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.41 | -0.11 | 0.03 | -0.02 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 8.50 | 0.44 | 0.84 | 0.64 | 0.44 | 0.00 | 0.00% | 0.08 | 2 | 10 | 1.49 | -0.14 | 0.03 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 9.00 | 0.53 | 0.98 | 0.76 | 0.66 | +0.20 | +43.48% | 0.08 | 137 | 2 | 1.34 | -0.16 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 9.50 | 0.65 | 1.10 | 0.88 | 0.77 | +0.03 | +4.06% | 0.09 | 1 | 30 | 1.41 | -0.19 | 0.04 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 10.00 | 0.89 | 1.25 | 1.07 | 1.00 | +0.20 | +25.00% | 0.11 | 15 | 8 | 1.42 | -0.22 | 0.05 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 10.50 | 1.02 | 1.53 | 1.28 | 1.25 | 0.00 | 0.00% | 0.12 | 14 | 7 | 1.42 | -0.25 | 0.05 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 11.00 | 1.11 | 1.79 | 1.45 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.39 | -0.28 | 0.05 | -0.03 | 6/12/2026 | 6/16/2026 3:59:38 PM EST |
| 11.50 | 1.27 | 2.12 | 1.70 | 1.51 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.40 | -0.31 | 0.06 | -0.03 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 12.00 | 1.69 | 2.28 | 1.99 | 1.83 | +0.13 | +7.65% | 0.17 | 11 | 208 | 1.42 | -0.34 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 12.50 | 1.73 | 2.82 | 2.28 | 2.07 | +0.33 | +18.97% | 0.18 | 5 | 36 | 1.43 | -0.38 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 13.00 | 2.13 | 3.00 | 2.57 | 2.36 | +0.25 | +11.85% | 0.20 | 59 | 12 | 1.42 | -0.41 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 13.50 | 2.43 | 3.00 | 2.72 | 2.62 | +0.25 | +10.55% | 0.20 | 78 | 1 | 1.33 | -0.43 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 14.00 | 2.70 | 3.80 | 3.25 | 2.64 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.46 | -0.46 | 0.06 | -0.03 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 14.50 | 2.98 | 4.00 | 3.49 | 2.94 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.40 | -0.49 | 0.06 | -0.03 | 6/15/2026 | 6/16/2026 3:59:38 PM EST |
| 15.00 | 3.35 | 4.70 | 4.03 | 3.60 | -0.15 | -4.00% | 0.27 | 1 | 4 | 1.51 | -0.52 | 0.06 | -0.03 | 6/16/2026 | 6/16/2026 3:59:38 PM EST |
| 15.50 | 3.70 | 4.85 | 4.28 | 5.19 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.44 | -0.55 | 0.06 | -0.03 | 6/12/2026 | 6/16/2026 3:59:38 PM EST |
| 16.00 | 3.85 | 5.50 | 4.68 | % | 0.29 | 0 | 0 | 1.45 | -0.57 | 0.06 | -0.03 | 6/16/2026 3:59:38 PM EST | |||
| 16.50 | 4.50 | 5.55 | 5.03 | % | 0.30 | 0 | 0 | 1.44 | -0.59 | 0.06 | -0.03 | 6/16/2026 3:59:38 PM EST | |||
| 17.00 | 4.70 | 6.10 | 5.40 | % | 0.32 | 0 | 0 | 1.42 | -0.62 | 0.06 | -0.03 | 6/16/2026 3:59:38 PM EST | |||
| 18.00 | 5.70 | 6.85 | 6.28 | % | 0.35 | 0 | 0 | 1.47 | -0.66 | 0.06 | -0.03 | 6/16/2026 3:59:38 PM EST | |||
| 19.00 | 6.35 | 7.75 | 7.05 | % | 0.37 | 0 | 0 | 1.35 | -0.70 | 0.06 | -0.03 | 6/16/2026 3:59:38 PM EST | |||
| 20.00 | 7.25 | 8.90 | 8.08 | 7.85 | % | 0.40 | 35 | 0 | 2.08 | -0.73 | 0.05 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST | |
| 21.00 | 8.10 | 9.55 | 8.83 | 8.15 | % | 0.42 | 35 | 0 | 1.97 | -0.76 | 0.05 | -0.02 | 6/16/2026 | 6/16/2026 3:59:38 PM EST | |
| 22.00 | 8.90 | 10.30 | 9.60 | % | 0.44 | 0 | 0 | 1.90 | -0.79 | 0.05 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 23.00 | 9.85 | 11.75 | 10.80 | % | 0.47 | 0 | 0 | 2.27 | -0.82 | 0.04 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 24.00 | 10.75 | 12.10 | 11.43 | % | 0.48 | 0 | 0 | 1.93 | -0.84 | 0.04 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 25.00 | 11.65 | 13.60 | 12.63 | % | 0.51 | 0 | 0 | 2.33 | -0.86 | 0.04 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 26.00 | 12.90 | 14.20 | 13.55 | % | 0.52 | 0 | 0 | 2.14 | -0.87 | 0.03 | -0.02 | 6/16/2026 3:59:38 PM EST | |||
| 27.00 | 13.55 | 15.15 | 14.35 | % | 0.53 | 0 | 0 | 2.17 | -0.89 | 0.03 | -0.01 | 6/16/2026 3:59:38 PM EST | |||
| 28.00 | 14.85 | 16.50 | 15.68 | % | 0.56 | 0 | 0 | 2.47 | -0.90 | 0.03 | -0.01 | 6/16/2026 3:59:38 PM EST | |||
| 29.00 | 15.70 | 17.05 | 16.38 | % | 0.56 | 0 | 0 | 2.22 | -0.91 | 0.02 | -0.01 | 6/16/2026 3:59:38 PM EST |