Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.03 as of 7/28/2026 6:34:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.15 | 4.45 | 3.80 | % | 1.27 | 0 | 0 | 4.04 | 0.99 | 0.01 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 4.00 | 2.32 | 3.30 | 2.81 | 2.85 | % | 0.70 | 23 | 0 | 2.59 | 0.95 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 4.50 | 1.94 | 2.74 | 2.34 | % | 0.52 | 0 | 0 | 2.06 | 0.91 | 0.07 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 5.00 | 1.80 | 2.15 | 1.98 | 1.98 | -0.14 | -6.61% | 0.40 | 36 | 66 | 1.10 | 0.85 | 0.10 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 5.50 | 1.33 | 1.91 | 1.62 | 2.01 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.12 | 0.78 | 0.13 | -0.01 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 6.00 | 1.19 | 1.53 | 1.36 | 1.08 | -0.68 | -38.64% | 0.23 | 2 | 6 | 1.24 | 0.70 | 0.15 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 6.50 | 0.85 | 1.04 | 0.95 | 1.03 | % | 0.15 | 1,205 | 0 | 1.04 | 0.62 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 7.00 | 0.77 | 0.80 | 0.79 | 0.78 | -0.26 | -25.00% | 0.11 | 9,420 | 55 | 1.14 | 0.53 | 0.18 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 7.50 | 0.60 | 0.65 | 0.63 | 0.62 | -0.21 | -25.31% | 0.08 | 48 | 120 | 1.14 | 0.45 | 0.18 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 8.00 | 0.46 | 0.52 | 0.49 | 0.47 | -0.19 | -28.79% | 0.06 | 58 | 893 | 1.15 | 0.37 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 8.50 | 0.31 | 0.44 | 0.38 | 0.35 | -0.22 | -38.60% | 0.04 | 150 | 334 | 1.15 | 0.31 | 0.15 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 9.00 | 0.24 | 0.41 | 0.33 | 0.24 | -0.17 | -41.47% | 0.04 | 4 | 203 | 1.20 | 0.26 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 9.50 | 0.17 | 0.36 | 0.27 | 0.22 | -0.10 | -31.25% | 0.03 | 107 | 1,075 | 1.22 | 0.21 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 10.00 | 0.12 | 0.23 | 0.18 | 0.18 | -0.05 | -21.74% | 0.02 | 435 | 411 | 1.16 | 0.18 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 10.50 | 0.09 | 0.17 | 0.13 | 0.14 | -0.04 | -22.23% | 0.01 | 111 | 29 | 1.15 | 0.15 | 0.10 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 11.00 | 0.08 | 0.22 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 3 | 47 | 1.27 | 0.12 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 11.50 | 0.02 | 0.21 | 0.12 | 0.16 | +0.03 | +23.08% | 0.01 | 100 | 14 | 1.21 | 0.10 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 12.00 | 0.03 | 0.16 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.25 | 0.08 | 0.06 | -0.01 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 12.50 | 0.02 | 0.19 | 0.11 | 0.06 | -0.22 | -78.58% | 0.01 | 6 | 37 | 1.32 | 0.07 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.63 | 0.05 | 0.04 | 0.00 | 7/23/2026 | 7/28/2026 3:59:56 PM EST |
| 13.50 | 0.02 | 0.13 | 0.08 | % | 0.01 | 0 | 0 | 1.36 | 0.04 | 0.04 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.14 | 0.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.03 | 0.03 | 0.00 | 7/14/2026 | 7/28/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.02 | 0.02 | 0.00 | 7/15/2026 | 7/28/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.59 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.29 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.43 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/28/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.00 | -0.01 | 0.01 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 4.00 | 0.06 | 0.14 | 0.10 | 0.08 | +0.01 | +14.29% | 0.03 | 23 | 11 | 1.40 | -0.05 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 4.50 | 0.03 | 0.23 | 0.13 | 0.16 | +0.04 | +33.34% | 0.03 | 1 | 58 | 1.19 | -0.09 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 5.00 | 0.18 | 0.29 | 0.24 | 0.28 | +0.06 | +27.28% | 0.05 | 10 | 30 | 1.25 | -0.15 | 0.10 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 5.50 | 0.24 | 0.47 | 0.36 | 0.45 | +0.13 | +40.63% | 0.07 | 2 | 147 | 1.19 | -0.22 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 6.00 | 0.43 | 0.63 | 0.53 | 0.60 | +0.12 | +25.00% | 0.09 | 26 | 188 | 1.18 | -0.30 | 0.15 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 6.50 | 0.62 | 0.87 | 0.75 | 0.79 | +0.06 | +8.22% | 0.12 | 2 | 24 | 1.15 | -0.38 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 7.00 | 0.86 | 1.15 | 1.01 | 1.15 | +0.14 | +13.87% | 0.14 | 5 | 88 | 1.12 | -0.47 | 0.18 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 7.50 | 1.18 | 1.47 | 1.33 | 1.47 | +0.17 | +13.08% | 0.18 | 12 | 31 | 1.12 | -0.55 | 0.18 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 8.00 | 1.49 | 1.82 | 1.66 | 1.90 | +0.20 | +11.77% | 0.21 | 5 | 79 | 1.08 | -0.63 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 8.50 | 1.92 | 2.40 | 2.16 | 2.02 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.23 | -0.69 | 0.15 | -0.01 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 9.00 | 2.30 | 2.79 | 2.55 | 2.70 | +0.27 | +11.12% | 0.28 | 21 | 23 | 1.16 | -0.74 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 9.50 | 2.67 | 3.30 | 2.99 | 3.11 | +0.18 | +6.15% | 0.31 | 6 | 38 | 1.71 | -0.79 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 10.00 | 3.25 | 3.70 | 3.48 | 3.50 | +0.31 | +9.72% | 0.35 | 5 | 31 | 1.69 | -0.82 | 0.11 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 10.50 | 3.65 | 4.25 | 3.95 | 4.03 | +0.37 | +10.11% | 0.38 | 12 | 29 | 1.87 | -0.85 | 0.10 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 11.00 | 4.05 | 4.80 | 4.43 | 4.15 | 0.00 | 0.00% | 0.40 | 0 | 31 | 2.05 | -0.88 | 0.08 | -0.01 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 11.50 | 4.45 | 5.25 | 4.85 | 5.04 | +0.39 | +8.39% | 0.42 | 4 | 24 | 2.07 | -0.90 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 12.00 | 4.85 | 5.85 | 5.35 | 5.52 | +0.93 | +20.27% | 0.45 | 3 | 11 | 2.31 | -0.92 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 12.50 | 5.35 | 6.30 | 5.83 | 5.87 | +1.16 | +24.63% | 0.47 | 1 | 18 | 2.32 | -0.93 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 13.00 | 6.10 | 6.90 | 6.50 | 5.63 | 0.00 | 0.00% | 0.50 | 0 | 102 | 2.55 | -0.95 | 0.04 | 0.00 | 7/20/2026 | 7/28/2026 3:59:56 PM EST |
| 13.50 | 6.35 | 7.40 | 6.88 | 5.57 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.62 | -0.96 | 0.04 | 0.00 | 7/21/2026 | 7/28/2026 3:59:56 PM EST |
| 14.00 | 7.05 | 7.80 | 7.43 | 7.25 | % | 0.53 | 47 | 0 | 2.54 | -0.97 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 14.50 | 7.30 | 8.45 | 7.88 | 6.25 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.84 | -0.98 | 0.02 | 0.00 | 7/14/2026 | 7/28/2026 3:59:56 PM EST |
| 15.00 | 7.80 | 8.95 | 8.38 | 7.43 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.90 | -0.98 | 0.02 | 0.00 | 7/20/2026 | 7/28/2026 3:59:56 PM EST |
| 16.00 | 8.95 | 10.00 | 9.48 | 9.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 17.00 | 9.75 | 11.05 | 10.40 | 8.69 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.29 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/28/2026 3:59:56 PM EST |
| 18.00 | 10.75 | 12.05 | 11.40 | % | 0.63 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST |