Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.76 as of 7/29/2026 1:44:01 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 | 5.20 | 6.45 | 5.83 | 5.78 | % | 5.83 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 2.00 | 4.20 | 5.45 | 4.83 | 4.76 | +0.18 | +3.93% | 2.42 | 1 | 10 | 7.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 3.00 | 3.20 | 4.45 | 3.83 | 3.58 | 0.00 | 0.00% | 1.28 | 0 | 8 | 5.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 4.00 | 2.23 | 3.45 | 2.84 | 3.13 | 0.00 | 0.00% | 0.71 | 0 | 30 | 3.50 | 0.98 | 0.03 | 0.00 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 5.00 | 1.53 | 2.25 | 1.89 | 1.90 | +0.05 | +2.71% | 0.38 | 1 | 58 | 2.27 | 0.89 | 0.11 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 5.50 | 1.16 | 1.66 | 1.41 | 1.35 | 0.00 | 0.00% | 0.26 | 0 | 263 | 1.18 | 0.81 | 0.16 | -0.02 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 6.00 | 1.05 | 1.20 | 1.13 | 1.04 | +0.06 | +6.13% | 0.19 | 10 | 58 | 1.24 | 0.71 | 0.20 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 6.50 | 0.77 | 0.92 | 0.85 | 0.88 | +0.10 | +12.83% | 0.13 | 2,560 | 150 | 1.19 | 0.59 | 0.23 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.59 | 0.00 | 0.00% | 0.09 | 183 | 1,287 | 1.18 | 0.47 | 0.24 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 7.50 | 0.39 | 0.48 | 0.44 | 0.45 | +0.04 | +9.76% | 0.06 | 70 | 452 | 1.19 | 0.37 | 0.23 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 8.00 | 0.26 | 0.33 | 0.30 | 0.32 | +0.02 | +6.67% | 0.04 | 118 | 293 | 1.22 | 0.28 | 0.20 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 8.50 | 0.18 | 0.24 | 0.21 | 0.19 | 0.00 | 0.00% | 0.02 | 14 | 1,485 | 1.22 | 0.22 | 0.17 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 9.00 | 0.13 | 0.20 | 0.17 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 993 | 1.28 | 0.17 | 0.14 | -0.01 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 9.50 | 0.08 | 0.16 | 0.12 | 0.16 | +0.06 | +60.00% | 0.01 | 2 | 2,996 | 1.34 | 0.13 | 0.11 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 10.00 | 0.06 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 5 | 1,392 | 1.34 | 0.10 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 10.50 | 0.04 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 568 | 1.42 | 0.08 | 0.08 | -0.01 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 11.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.60 | 0.06 | 0.06 | -0.01 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.07 | +0.01 | +16.67% | 0.01 | 5 | 151 | 1.63 | 0.04 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.46 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 12.50 | 0.02 | 0.28 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.66 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 13.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 292 | 2.72 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.32 | 0.01 | 0.01 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.85 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 14.50 | 0.00 | 0.34 | 0.17 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.15 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 16.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 189 | 3.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 19.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:56 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 608 | 2.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3,501 | 2.08 | -0.02 | 0.03 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 5.00 | 0.07 | 0.17 | 0.12 | 0.11 | 0.00 | 0.00% | 0.02 | 2 | 381 | 1.34 | -0.11 | 0.11 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 5.50 | 0.17 | 0.23 | 0.20 | 0.20 | -0.05 | -20.00% | 0.04 | 1 | 131 | 1.24 | -0.19 | 0.16 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 6.00 | 0.33 | 0.36 | 0.35 | 0.33 | -0.02 | -5.72% | 0.06 | 38 | 717 | 1.22 | -0.29 | 0.20 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 6.50 | 0.51 | 0.60 | 0.56 | 0.49 | -0.10 | -16.95% | 0.09 | 4,140 | 514 | 1.19 | -0.41 | 0.23 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 7.00 | 0.78 | 0.86 | 0.82 | 0.86 | -0.04 | -4.45% | 0.12 | 51 | 340 | 1.19 | -0.53 | 0.24 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 7.50 | 1.11 | 1.20 | 1.16 | 1.13 | -0.03 | -2.59% | 0.15 | 75 | 232 | 1.19 | -0.63 | 0.23 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 8.00 | 1.49 | 1.59 | 1.54 | 1.54 | 0.00 | 0.00% | 0.19 | 9 | 190 | 1.25 | -0.72 | 0.20 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 8.50 | 1.89 | 2.00 | 1.95 | 1.87 | -0.28 | -13.03% | 0.23 | 18 | 425 | 1.40 | -0.78 | 0.17 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 9.00 | 2.05 | 2.66 | 2.36 | 2.36 | +0.12 | +5.36% | 0.26 | 1 | 84 | 2.01 | -0.83 | 0.14 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 9.50 | 2.43 | 3.20 | 2.82 | 2.98 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.93 | -0.87 | 0.11 | -0.01 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 10.00 | 2.87 | 3.70 | 3.29 | 3.38 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.08 | -0.90 | 0.09 | -0.01 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 10.50 | 3.25 | 4.25 | 3.75 | 3.88 | +0.31 | +8.69% | 0.36 | 1 | 34 | 2.34 | -0.92 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 11.00 | 3.70 | 4.80 | 4.25 | 4.72 | 0.00 | 0.00% | 0.39 | 0 | 28 | 2.35 | -0.94 | 0.06 | -0.01 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 11.50 | 4.30 | 5.35 | 4.83 | 4.80 | -0.19 | -3.81% | 0.42 | 3 | 13 | 2.82 | -0.96 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 12.00 | 5.05 | 5.85 | 5.45 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.05 | -0.98 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 12.50 | 5.25 | 6.40 | 5.83 | 4.93 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.16 | -0.98 | 0.02 | 0.00 | 7/23/2026 | 7/29/2026 1:58:56 PM EST |
| 13.00 | 5.95 | 6.85 | 6.40 | 6.40 | +0.88 | +15.95% | 0.49 | 2 | 6 | 3.27 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 13.50 | 6.20 | 7.40 | 6.80 | 6.58 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.14 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 14.00 | 6.70 | 7.90 | 7.30 | % | 0.52 | 0 | 0 | 3.58 | -0.99 | 0.01 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 14.50 | 7.20 | 8.40 | 7.80 | 7.80 | 0.00 | 0.00% | 0.54 | 0 | 59 | 3.67 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 15.00 | 7.70 | 8.90 | 8.30 | 8.09 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.87 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 16.00 | 8.70 | 9.90 | 9.30 | 9.05 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 17.00 | 9.70 | 10.90 | 10.30 | % | 0.61 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 18.00 | 10.70 | 11.90 | 11.30 | 11.27 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 19.00 | 11.70 | 12.90 | 12.30 | % | 0.65 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 20.00 | 12.70 | 13.90 | 13.30 | % | 0.67 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST |