Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.67 as of 7/17/2026 3:15:23 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 | 5.10 | 6.30 | 5.70 | 5.43 | -0.23 | -4.07% | 2.85 | 76 | 17 | 7.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 3.00 | 4.10 | 5.20 | 4.65 | 4.59 | -0.15 | -3.17% | 1.55 | 54 | 29 | 4.87 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 4.00 | 3.10 | 3.85 | 3.48 | 3.40 | -0.27 | -7.36% | 0.87 | 29 | 17 | 2.58 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 5.00 | 2.32 | 2.92 | 2.62 | 2.63 | -0.16 | -5.74% | 0.52 | 33 | 5 | 2.05 | 0.94 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 5.50 | 1.90 | 2.51 | 2.21 | % | 0.40 | 0 | 0 | 1.91 | 0.89 | 0.08 | -0.01 | 7/17/2026 1:58:55 PM EST | |||
| 6.00 | 1.36 | 2.16 | 1.76 | 1.91 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.86 | 0.83 | 0.11 | -0.01 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 6.50 | 1.10 | 1.51 | 1.31 | 2.01 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.88 | 0.75 | 0.15 | -0.02 | 7/13/2026 | 7/17/2026 1:58:55 PM EST |
| 7.00 | 0.97 | 1.22 | 1.10 | 1.09 | -0.15 | -12.10% | 0.16 | 2 | 129 | 1.07 | 0.66 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 7.50 | 0.78 | 0.99 | 0.89 | 0.80 | -0.10 | -11.12% | 0.12 | 45 | 133 | 1.22 | 0.57 | 0.18 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 8.00 | 0.59 | 0.70 | 0.65 | 0.63 | -0.11 | -14.87% | 0.08 | 211 | 224 | 1.18 | 0.48 | 0.19 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 8.50 | 0.44 | 0.52 | 0.48 | 0.53 | +0.01 | +1.93% | 0.06 | 5 | 221 | 1.20 | 0.40 | 0.18 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 9.00 | 0.33 | 0.45 | 0.39 | 0.36 | -0.06 | -14.29% | 0.04 | 511 | 130 | 1.19 | 0.32 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 9.50 | 0.25 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 0.03 | 9 | 1,086 | 1.26 | 0.26 | 0.15 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 10.00 | 0.18 | 0.28 | 0.23 | 0.21 | -0.03 | -12.50% | 0.02 | 4 | 1,816 | 1.23 | 0.20 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 10.50 | 0.13 | 0.20 | 0.17 | 0.17 | -0.02 | -10.53% | 0.02 | 3 | 490 | 1.22 | 0.16 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 11.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 3 | 742 | 1.18 | 0.12 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 11.50 | 0.07 | 0.13 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 18 | 84 | 1.25 | 0.09 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 12.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.15 | 0.07 | 0.06 | -0.01 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 12.50 | 0.01 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.39 | 0.05 | 0.05 | -0.01 | 7/13/2026 | 7/17/2026 1:58:55 PM EST |
| 13.00 | 0.01 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.48 | 0.04 | 0.04 | 0.00 | 7/13/2026 | 7/17/2026 1:58:55 PM EST |
| 13.50 | 0.02 | 0.11 | 0.07 | 0.05 | -0.01 | -16.67% | 0.01 | 11 | 162 | 1.38 | 0.03 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 14.00 | 0.01 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.64 | 0.02 | 0.02 | 0.00 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 14.50 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.29 | 0.02 | 0.02 | 0.00 | 7/15/2026 | 7/17/2026 1:58:55 PM EST |
| 15.00 | 0.02 | 0.34 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.86 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.47 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 16.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 1:58:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 1:58:55 PM EST |
| 18.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:55 PM EST | |||
| 19.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 1:58:55 PM EST |
| 20.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 1:58:55 PM EST |
| 21.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 1:58:55 PM EST |
| 22.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.16 | -88.89% | 0.06 | 100 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 3.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 683 | 2.69 | -0.01 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 5.00 | 0.06 | 0.12 | 0.09 | 0.09 | +0.02 | +28.58% | 0.02 | 5,308 | 951 | 1.29 | -0.06 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 5.50 | 0.07 | 0.22 | 0.15 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.17 | -0.11 | 0.08 | -0.01 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 6.00 | 0.22 | 0.25 | 0.24 | 0.21 | -0.03 | -12.50% | 0.04 | 758 | 78 | 1.18 | -0.17 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 6.50 | 0.36 | 0.45 | 0.41 | 0.41 | +0.10 | +32.26% | 0.06 | 54 | 184 | 1.20 | -0.25 | 0.15 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 7.00 | 0.56 | 0.66 | 0.61 | 0.62 | +0.02 | +3.34% | 0.09 | 155 | 158 | 1.19 | -0.34 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 7.50 | 0.81 | 0.89 | 0.85 | 0.83 | +0.03 | +3.75% | 0.11 | 73 | 89 | 1.15 | -0.43 | 0.18 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 8.00 | 1.11 | 1.21 | 1.16 | 1.09 | -0.02 | -1.81% | 0.14 | 37 | 131 | 1.18 | -0.52 | 0.19 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 8.50 | 1.46 | 1.64 | 1.55 | 1.46 | 0.00 | 0.00% | 0.18 | 0 | 168 | 1.18 | -0.60 | 0.18 | -0.02 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 9.00 | 1.66 | 2.02 | 1.84 | 1.87 | +0.11 | +6.25% | 0.20 | 7 | 143 | 1.11 | -0.68 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 9.50 | 2.05 | 2.40 | 2.23 | 2.05 | -0.10 | -4.66% | 0.23 | 1 | 78 | 1.09 | -0.74 | 0.15 | -0.02 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 10.00 | 2.46 | 2.79 | 2.63 | 2.59 | -0.03 | -1.15% | 0.26 | 40 | 28 | 1.11 | -0.80 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 10.50 | 2.80 | 3.35 | 3.08 | 3.10 | 0.00 | 0.00% | 0.29 | 17 | 67 | 1.64 | -0.84 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 11.00 | 3.30 | 3.80 | 3.55 | 3.53 | +0.14 | +4.13% | 0.32 | 2 | 8 | 1.68 | -0.88 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 1:58:55 PM EST |
| 11.50 | 3.80 | 4.45 | 4.13 | 3.97 | 0.00 | 0.00% | 0.36 | 0 | 31 | 2.13 | -0.91 | 0.08 | -0.01 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 12.00 | 4.30 | 4.95 | 4.63 | 4.51 | 0.00 | 0.00% | 0.39 | 0 | 29 | 2.24 | -0.93 | 0.06 | -0.01 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 12.50 | 4.75 | 5.55 | 5.15 | 4.10 | 0.00 | 0.00% | 0.41 | 0 | 218 | 2.51 | -0.95 | 0.05 | -0.01 | 7/14/2026 | 7/17/2026 1:58:55 PM EST |
| 13.00 | 5.25 | 5.90 | 5.58 | 4.77 | 0.00 | 0.00% | 0.43 | 0 | 13 | 2.36 | -0.96 | 0.04 | 0.00 | 7/15/2026 | 7/17/2026 1:58:55 PM EST |
| 13.50 | 5.70 | 6.25 | 5.98 | 5.85 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.86 | -0.97 | 0.03 | 0.00 | 7/16/2026 | 7/17/2026 1:58:55 PM EST |
| 14.00 | 6.20 | 6.90 | 6.55 | 5.62 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.55 | -0.98 | 0.02 | 0.00 | 7/14/2026 | 7/17/2026 1:58:55 PM EST |
| 14.50 | 6.70 | 7.40 | 7.05 | 5.02 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.63 | -0.98 | 0.02 | 0.00 | 6/30/2026 | 7/17/2026 1:58:55 PM EST |
| 15.00 | 7.20 | 8.30 | 7.75 | 6.22 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.36 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/17/2026 1:58:55 PM EST |
| 15.50 | 7.70 | 8.80 | 8.25 | % | 0.53 | 0 | 0 | 3.44 | -0.99 | 0.01 | 0.00 | 7/17/2026 1:58:55 PM EST | |||
| 16.00 | 8.20 | 9.20 | 8.70 | 7.10 | 0.00 | 0.00% | 0.54 | 0 | 70 | 3.36 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/17/2026 1:58:55 PM EST |
| 17.00 | 9.10 | 9.90 | 9.50 | % | 0.56 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:55 PM EST | |||
| 18.00 | 10.10 | 10.90 | 10.50 | % | 0.58 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:55 PM EST | |||
| 19.00 | 11.10 | 11.90 | 11.50 | % | 0.61 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:55 PM EST | |||
| 20.00 | 12.10 | 12.90 | 12.50 | 11.31 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 1:58:55 PM EST |
| 21.00 | 13.10 | 13.90 | 13.50 | % | 0.64 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:55 PM EST | |||
| 22.00 | 14.10 | 14.90 | 14.50 | % | 0.66 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:58:55 PM EST |