Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.09 as of 7/27/2026 8:49:04 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 | 5.45 | 6.45 | 5.95 | 6.15 | 0.00 | 0.00% | 5.95 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 2.00 | 4.45 | 5.45 | 4.95 | 4.98 | -0.09 | -1.78% | 2.48 | 50 | 23 | 7.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 3.00 | 3.60 | 4.55 | 4.08 | 4.06 | -0.22 | -5.14% | 1.36 | 36 | 27 | 5.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 4.00 | 2.76 | 3.45 | 3.11 | 3.55 | +0.36 | +11.29% | 0.78 | 29 | 17 | 3.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 5.00 | 1.76 | 2.35 | 2.06 | 2.00 | -0.34 | -14.53% | 0.41 | 3 | 5 | 2.36 | 0.96 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 5.50 | 1.37 | 1.82 | 1.60 | 2.34 | 0.00 | 0.00% | 0.29 | 0 | 76 | 1.82 | 0.90 | 0.11 | -0.01 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 6.00 | 1.10 | 1.52 | 1.31 | 1.32 | 0.00 | 0.00% | 0.22 | 0 | 106 | 1.57 | 0.80 | 0.18 | -0.02 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 6.50 | 0.84 | 1.00 | 0.92 | 0.85 | +0.03 | +3.66% | 0.14 | 9 | 93 | 1.43 | 0.67 | 0.24 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 7.00 | 0.57 | 0.63 | 0.60 | 0.58 | +0.03 | +5.46% | 0.09 | 532 | 174 | 1.27 | 0.53 | 0.28 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 7.50 | 0.36 | 0.41 | 0.39 | 0.39 | +0.03 | +8.34% | 0.05 | 240 | 332 | 1.23 | 0.39 | 0.28 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 8.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.01 | -4.17% | 0.03 | 306 | 654 | 1.22 | 0.27 | 0.25 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 8.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.06 | -28.58% | 0.02 | 520 | 697 | 1.20 | 0.18 | 0.20 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 9.00 | 0.08 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 88 | 713 | 1.25 | 0.12 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 9.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 290 | 1,215 | 1.27 | 0.08 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 57 | 1,860 | 1.24 | 0.05 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 535 | 1.29 | 0.03 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 502 | 1.33 | 0.02 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.05 | -83.34% | 0.01 | 9 | 89 | 2.02 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 110 | 2.77 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.01 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 25 | 233 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 14.50 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 432 | 3.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.44 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.30 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:08 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 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.16 | -88.89% | 0.06 | 1 | 102 | 3.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.03 | +50.00% | 0.04 | 5 | 683 | 3.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 5.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 3 | 7,632 | 1.22 | -0.04 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 5.50 | 0.05 | 0.07 | 0.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,531 | 1.09 | -0.10 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 6.00 | 0.12 | 0.16 | 0.14 | 0.19 | -0.05 | -20.84% | 0.02 | 20 | 916 | 1.05 | -0.20 | 0.18 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 6.50 | 0.26 | 0.31 | 0.29 | 0.28 | -0.11 | -28.21% | 0.04 | 280 | 332 | 1.07 | -0.33 | 0.24 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 7.00 | 0.37 | 0.51 | 0.44 | 0.50 | -0.16 | -24.25% | 0.06 | 123 | 245 | 0.88 | -0.47 | 0.28 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 7.50 | 0.76 | 0.84 | 0.80 | 0.89 | -0.08 | -8.25% | 0.11 | 8 | 141 | 0.99 | -0.61 | 0.28 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 8.00 | 1.10 | 1.31 | 1.21 | 1.30 | -0.04 | -2.99% | 0.15 | 14 | 179 | 1.04 | -0.73 | 0.25 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 8.50 | 1.42 | 1.73 | 1.58 | 1.65 | -0.11 | -6.25% | 0.19 | 24 | 274 | 0.66 | -0.82 | 0.20 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 9.00 | 1.90 | 2.18 | 2.04 | 2.19 | -0.02 | -0.91% | 0.23 | 6 | 132 | 1.68 | -0.88 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 9.50 | 2.30 | 2.87 | 2.59 | 2.71 | +0.08 | +3.05% | 0.27 | 5 | 71 | 2.35 | -0.92 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 10.00 | 2.75 | 3.35 | 3.05 | 3.15 | 0.00 | 0.00% | 0.30 | 4 | 137 | 2.50 | -0.95 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 10.50 | 3.25 | 3.95 | 3.60 | 3.62 | +0.75 | +26.14% | 0.34 | 2 | 106 | 2.92 | -0.97 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 11.00 | 3.60 | 4.35 | 3.98 | 4.01 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.85 | -0.98 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 11.50 | 4.05 | 5.05 | 4.55 | 4.67 | +0.13 | +2.87% | 0.40 | 2 | 27 | 3.49 | -0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 12.00 | 4.60 | 5.55 | 5.08 | 5.07 | +1.15 | +29.34% | 0.42 | 5 | 25 | 3.64 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 12.50 | 5.20 | 6.05 | 5.63 | 5.56 | +0.20 | +3.74% | 0.45 | 2 | 217 | 3.78 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 13.00 | 5.50 | 6.50 | 6.00 | 6.05 | +0.58 | +10.61% | 0.46 | 7 | 13 | 3.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 13.50 | 6.10 | 7.05 | 6.58 | 6.54 | 0.00 | 0.00% | 0.49 | 0 | 11 | 4.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 14.00 | 6.60 | 7.60 | 7.10 | 7.19 | +1.57 | +27.94% | 0.51 | 8 | 2 | 4.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 14.50 | 7.05 | 8.10 | 7.58 | 7.64 | +2.62 | +52.20% | 0.52 | 1 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 15.00 | 7.65 | 8.50 | 8.08 | 8.12 | +1.27 | +18.54% | 0.54 | 8 | 4 | 4.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 15.50 | 8.25 | 9.05 | 8.65 | % | 0.56 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 16.00 | 8.55 | 9.55 | 9.05 | 7.10 | 0.00 | 0.00% | 0.57 | 0 | 70 | 4.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:08 PM EST |
| 17.00 | 9.55 | 10.55 | 10.05 | % | 0.59 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 18.00 | 10.55 | 11.55 | 11.05 | % | 0.61 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 19.00 | 11.55 | 12.55 | 12.05 | % | 0.63 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 20.00 | 12.55 | 13.55 | 13.05 | 11.31 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:08 PM EST |
| 21.00 | 13.55 | 14.55 | 14.05 | % | 0.67 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 22.00 | 14.55 | 15.55 | 15.05 | % | 0.68 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST |