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 | 7.55 | 8.20 | 7.88 | 7.91 | +0.25 | +3.27% | 7.88 | 56 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 2.00 | 6.50 | 7.70 | 7.10 | 7.08 | +0.43 | +6.47% | 3.55 | 49 | 117 | 9.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 3.00 | 5.65 | 6.20 | 5.93 | 5.92 | +0.10 | +1.72% | 1.98 | 1 | 99 | 4.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 4.00 | 4.55 | 5.35 | 4.95 | 4.75 | 0.00 | 0.00% | 1.24 | 0 | 10 | 4.32 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 5.00 | 3.55 | 4.20 | 3.88 | 3.84 | 0.00 | 0.00% | 0.78 | 0 | 192 | 2.88 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 5.50 | 2.96 | 4.10 | 3.53 | 3.40 | 0.00 | 0.00% | 0.64 | 0 | 142 | 3.58 | 0.98 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 6.00 | 2.72 | 3.30 | 3.01 | 2.64 | 0.00 | 0.00% | 0.50 | 0 | 658 | 2.43 | 0.95 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 6.50 | 2.15 | 2.76 | 2.46 | 2.35 | +0.20 | +9.31% | 0.38 | 20 | 530 | 2.00 | 0.92 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 7.00 | 1.97 | 2.14 | 2.06 | 2.06 | +0.09 | +4.57% | 0.29 | 38 | 4,271 | 1.15 | 0.86 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 7.50 | 1.60 | 1.88 | 1.74 | 1.60 | +0.19 | +13.48% | 0.23 | 3,412 | 6,914 | 1.33 | 0.79 | 0.13 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.21 | +18.43% | 0.17 | 4,132 | 11,347 | 1.23 | 0.71 | 0.15 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.50 | 1.02 | 1.17 | 1.10 | 1.11 | +0.28 | +33.74% | 0.13 | 226 | 1,892 | 1.29 | 0.62 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 9.00 | 0.82 | 0.86 | 0.84 | 0.83 | +0.15 | +22.06% | 0.09 | 7,652 | 15,121 | 1.23 | 0.53 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 9.50 | 0.59 | 0.72 | 0.66 | 0.69 | +0.10 | +16.95% | 0.07 | 231 | 560 | 1.28 | 0.45 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.08 | +19.05% | 0.05 | 1,038 | 3,426 | 1.24 | 0.36 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.50 | 0.28 | 0.38 | 0.33 | 0.28 | -0.06 | -17.65% | 0.03 | 70 | 1,210 | 1.19 | 0.29 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.00 | 0.26 | 0.32 | 0.29 | 0.31 | +0.07 | +29.17% | 0.03 | 1,610 | 5,060 | 1.30 | 0.23 | 0.14 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.50 | 0.18 | 0.26 | 0.22 | 0.22 | +0.02 | +10.00% | 0.02 | 31 | 167 | 1.31 | 0.18 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 12.00 | 0.11 | 0.19 | 0.15 | 0.17 | +0.01 | +6.25% | 0.01 | 127 | 1,580 | 1.28 | 0.13 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 12.50 | 0.09 | 0.19 | 0.14 | 0.14 | -0.07 | -33.34% | 0.01 | 3 | 281 | 1.36 | 0.10 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 85 | 8,561 | 1.39 | 0.08 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 20 | 1,538 | 1.44 | 0.04 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 110 | 3,043 | 1.54 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.09 | +225.00% | 0.01 | 40 | 143 | 2.32 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 203 | 1.92 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.33 | 0.17 | 0.35 | +0.32 | +1,066.67% | 0.01 | 1 | 83 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 2,194 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 151 | 3.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 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 | 5 | 3.69 | 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 | 0.02 | -0.01 | -33.34% | 0.00 | 7,146 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 124 | 3.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.01 | -25.00% | 0.01 | 19 | 1,708 | 2.21 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 5.50 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 1,003 | 291 | 1.59 | -0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 6.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 257 | 1,849 | 1.45 | -0.05 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 6.50 | 0.06 | 0.14 | 0.10 | 0.11 | -0.04 | -26.67% | 0.02 | 35 | 158 | 1.29 | -0.08 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 7.00 | 0.15 | 0.22 | 0.19 | 0.19 | +0.01 | +5.56% | 0.03 | 53 | 1,319 | 1.30 | -0.14 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 7.50 | 0.24 | 0.31 | 0.28 | 0.27 | -0.10 | -27.03% | 0.04 | 79 | 224 | 1.23 | -0.21 | 0.13 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.00 | 0.37 | 0.50 | 0.44 | 0.40 | -0.19 | -32.21% | 0.06 | 306 | 5,662 | 1.23 | -0.29 | 0.15 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 8.50 | 0.58 | 0.80 | 0.69 | 0.63 | -0.17 | -21.25% | 0.08 | 318 | 66 | 1.30 | -0.38 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 9.00 | 0.88 | 0.95 | 0.92 | 0.90 | -0.24 | -21.06% | 0.10 | 67 | 3,408 | 1.25 | -0.47 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 9.50 | 1.11 | 1.44 | 1.28 | 1.23 | -0.21 | -14.59% | 0.13 | 42 | 43 | 1.33 | -0.55 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.00 | 1.39 | 1.67 | 1.53 | 1.50 | -0.81 | -35.07% | 0.15 | 21 | 958 | 1.20 | -0.64 | 0.17 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 10.50 | 1.84 | 2.19 | 2.02 | 1.93 | -0.32 | -14.23% | 0.19 | 1 | 25 | 1.36 | -0.71 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.00 | 2.23 | 2.48 | 2.36 | 2.50 | -0.34 | -11.98% | 0.21 | 3 | 633 | 1.25 | -0.77 | 0.14 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 11.50 | 2.42 | 3.15 | 2.79 | 4.51 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.93 | -0.82 | 0.12 | -0.02 | 7/30/2026 | 8/7/2026 4:00:09 PM EST |
| 12.00 | 3.00 | 3.40 | 3.20 | 3.45 | -0.37 | -9.69% | 0.27 | 2 | 457 | 1.64 | -0.87 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 12.50 | 3.30 | 4.10 | 3.70 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.14 | -0.90 | 0.08 | -0.01 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 13.00 | 3.90 | 4.35 | 4.13 | 4.21 | -0.19 | -4.32% | 0.32 | 2 | 164 | 1.79 | -0.92 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 14.00 | 4.90 | 5.35 | 5.13 | 5.20 | -2.01 | -27.88% | 0.37 | 15 | 102 | 2.01 | -0.96 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 15.00 | 5.60 | 6.75 | 6.18 | 6.70 | 0.00 | 0.00% | 0.41 | 0 | 556 | 2.98 | -0.98 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 4:00:09 PM EST |
| 16.00 | 6.65 | 7.80 | 7.23 | 9.51 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.26 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/7/2026 4:00:09 PM EST |
| 17.00 | 7.70 | 8.85 | 8.28 | 8.63 | 0.00 | 0.00% | 0.49 | 0 | 7 | 3.53 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 8/7/2026 4:00:09 PM EST |
| 18.00 | 8.70 | 9.85 | 9.28 | 9.45 | 0.00 | 0.00% | 0.52 | 0 | 63 | 3.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:09 PM EST |
| 19.00 | 9.60 | 10.85 | 10.23 | 9.25 | 0.00 | 0.00% | 0.54 | 0 | 20 | 3.85 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:09 PM EST |
| 20.00 | 10.65 | 11.90 | 11.28 | 12.00 | 0.00 | 0.00% | 0.56 | 0 | 60 | 4.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:09 PM EST |
| 21.00 | 11.65 | 12.85 | 12.25 | 11.15 | 0.00 | 0.00% | 0.58 | 0 | 110 | 4.13 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:09 PM EST |