Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $8.91 as of 8/7/2026 8:56:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 8.40 | 7.95 | 7.98 | +0.53 | +7.12% | 7.95 | 50 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 2.00 | 6.60 | 7.35 | 6.98 | 6.94 | +0.45 | +6.94% | 3.49 | 36 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 3.00 | 5.25 | 6.70 | 5.98 | 5.94 | 0.00 | 0.00% | 1.99 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 4.00 | 4.50 | 5.45 | 4.98 | 4.99 | +0.36 | +7.78% | 1.25 | 1 | 30 | 6.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 5.00 | 3.40 | 4.55 | 3.98 | 2.34 | 0.00 | 0.00% | 0.80 | 0 | 111 | 5.53 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 5.50 | 2.85 | 3.95 | 3.40 | 2.03 | 0.00 | 0.00% | 0.62 | 0 | 261 | 4.52 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 6.00 | 2.84 | 3.00 | 2.92 | 3.05 | +0.92 | +43.20% | 0.49 | 12 | 183 | 3.06 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 6.50 | 2.26 | 2.72 | 2.49 | 2.50 | +0.35 | +16.28% | 0.38 | 7 | 1,569 | 2.68 | 0.97 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 7.00 | 1.86 | 2.24 | 2.05 | 1.94 | +0.29 | +17.58% | 0.29 | 11 | 3,579 | 2.31 | 0.92 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 7.50 | 1.24 | 1.67 | 1.46 | 1.60 | +0.37 | +30.09% | 0.19 | 272 | 1,244 | 1.78 | 0.85 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.00 | 1.12 | 1.25 | 1.19 | 1.20 | +0.21 | +21.22% | 0.15 | 285 | 4,699 | 1.34 | 0.75 | 0.19 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.50 | 0.83 | 0.92 | 0.88 | 0.84 | +0.16 | +23.53% | 0.10 | 1,263 | 9,192 | 1.35 | 0.64 | 0.23 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 9.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.13 | +26.00% | 0.07 | 1,694 | 18,211 | 1.35 | 0.52 | 0.24 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 9.50 | 0.41 | 0.50 | 0.46 | 0.45 | +0.10 | +28.58% | 0.05 | 454 | 3,198 | 1.40 | 0.41 | 0.23 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.00 | 0.30 | 0.31 | 0.31 | 0.30 | +0.05 | +20.00% | 0.03 | 3,308 | 2,513 | 1.39 | 0.31 | 0.20 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.50 | 0.16 | 0.25 | 0.21 | 0.22 | +0.05 | +29.42% | 0.02 | 438 | 845 | 1.39 | 0.23 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.00 | 0.13 | 0.18 | 0.16 | 0.18 | +0.05 | +38.47% | 0.01 | 160 | 637 | 1.46 | 0.17 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.50 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 196 | 207 | 1.38 | 0.12 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 12.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 147 | 838 | 1.53 | 0.08 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 12.50 | 0.01 | 0.10 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 204 | 1.46 | 0.06 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 340 | 1.45 | 0.04 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 1.78 | 0.02 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST | |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 66 | 1.68 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.23 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.18 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 619 | 3.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3,502 | 4.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 812 | 2.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 133 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 1,047 | 1.77 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 6.50 | 0.01 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 2,117 | 2,097 | 1.44 | -0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 76 | 725 | 1.38 | -0.08 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.14 | -0.08 | -36.37% | 0.01 | 186 | 482 | 1.16 | -0.15 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.19 | -42.23% | 0.03 | 614 | 507 | 1.32 | -0.25 | 0.19 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.50 | 0.40 | 0.52 | 0.46 | 0.45 | -0.25 | -35.72% | 0.05 | 266 | 3,541 | 1.34 | -0.36 | 0.23 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 9.00 | 0.65 | 0.90 | 0.78 | 0.69 | -0.25 | -26.60% | 0.09 | 488 | 189 | 1.48 | -0.48 | 0.24 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 9.50 | 0.96 | 1.10 | 1.03 | 0.95 | -0.34 | -26.36% | 0.11 | 178 | 25 | 1.37 | -0.59 | 0.23 | -0.05 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.00 | 1.28 | 1.49 | 1.39 | 1.43 | -0.26 | -15.39% | 0.14 | 25 | 193 | 1.36 | -0.69 | 0.20 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.50 | 1.47 | 2.02 | 1.75 | 2.14 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.95 | -0.77 | 0.17 | -0.04 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 11.00 | 1.96 | 2.58 | 2.27 | 3.88 | 0.00 | 0.00% | 0.21 | 0 | 24 | 2.34 | -0.83 | 0.14 | -0.03 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 11.50 | 2.28 | 3.10 | 2.69 | 3.01 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.61 | -0.88 | 0.11 | -0.03 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 12.00 | 2.91 | 3.65 | 3.28 | 3.35 | -0.44 | -11.61% | 0.27 | 11 | 15 | 2.94 | -0.92 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 12.50 | 3.25 | 4.10 | 3.68 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 46 | 3.02 | -0.94 | 0.06 | -0.02 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 13.00 | 3.80 | 4.60 | 4.20 | 3.95 | -0.90 | -18.56% | 0.32 | 100 | 6 | 3.20 | -0.96 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 13.50 | 4.35 | 5.25 | 4.80 | 5.17 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.74 | -0.98 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 14.00 | 4.75 | 5.80 | 5.28 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.02 | -0.98 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 14.50 | 5.30 | 6.20 | 5.75 | 5.50 | -0.95 | -14.73% | 0.40 | 1 | 41 | 3.94 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 15.00 | 5.80 | 6.85 | 6.33 | 6.43 | 0.00 | 0.00% | 0.42 | 4 | 2 | 4.44 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 16.00 | 6.80 | 7.85 | 7.33 | 7.43 | -0.46 | -5.83% | 0.46 | 2 | 2 | 4.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 17.00 | 7.80 | 8.85 | 8.33 | % | 0.49 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 18.00 | 8.80 | 9.85 | 9.33 | 8.72 | -2.55 | -22.63% | 0.52 | 100 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 19.00 | 9.80 | 10.90 | 10.35 | % | 0.54 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST | |||
| 20.00 | 10.30 | 11.85 | 11.08 | % | 0.55 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:09 PM EST |