Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.28 as of 7/31/2026 3:33:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 5.25 | 4.78 | % | 1.91 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 3.00 | 3.80 | 4.75 | 4.28 | % | 1.43 | 0 | 0 | 3.55 | 0.99 | 0.01 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 3.50 | 3.15 | 4.20 | 3.68 | % | 1.05 | 0 | 0 | 2.92 | 0.97 | 0.02 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 4.00 | 2.75 | 3.65 | 3.20 | % | 0.80 | 0 | 0 | 2.41 | 0.94 | 0.04 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 4.50 | 2.40 | 3.10 | 2.75 | % | 0.61 | 0 | 0 | 1.97 | 0.90 | 0.06 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 5.00 | 2.01 | 2.64 | 2.33 | % | 0.47 | 0 | 0 | 1.72 | 0.85 | 0.08 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 5.50 | 1.65 | 1.99 | 1.82 | % | 0.33 | 0 | 0 | 1.00 | 0.79 | 0.10 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 6.00 | 1.32 | 1.68 | 1.50 | % | 0.25 | 0 | 0 | 1.03 | 0.73 | 0.12 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 6.50 | 1.25 | 1.42 | 1.34 | 1.36 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.17 | 0.65 | 0.14 | -0.01 | 7/30/2026 | 7/31/2026 4:00:05 PM EST |
| 7.00 | 1.00 | 1.19 | 1.10 | % | 0.16 | 0 | 0 | 1.16 | 0.58 | 0.14 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 7.50 | 0.81 | 0.98 | 0.90 | 0.84 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.15 | 0.51 | 0.15 | -0.01 | 7/30/2026 | 7/31/2026 4:00:05 PM EST |
| 8.00 | 0.65 | 0.83 | 0.74 | % | 0.09 | 0 | 0 | 1.16 | 0.44 | 0.15 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 8.50 | 0.52 | 0.70 | 0.61 | 0.58 | % | 0.07 | 1 | 0 | 1.16 | 0.38 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 9.00 | 0.41 | 0.58 | 0.50 | 0.47 | +0.01 | +2.18% | 0.06 | 1 | 5 | 1.16 | 0.33 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 9.50 | 0.33 | 0.49 | 0.41 | 0.39 | % | 0.04 | 1 | 0 | 1.17 | 0.28 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 10.00 | 0.26 | 0.37 | 0.32 | % | 0.03 | 0 | 0 | 1.14 | 0.24 | 0.11 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 10.50 | 0.21 | 0.36 | 0.29 | 0.26 | % | 0.03 | 2 | 0 | 1.19 | 0.20 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 11.00 | 0.17 | 0.30 | 0.24 | % | 0.02 | 0 | 0 | 1.19 | 0.17 | 0.09 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 11.50 | 0.06 | 0.31 | 0.19 | % | 0.02 | 0 | 0 | 1.14 | 0.14 | 0.08 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 12.00 | 0.10 | 0.28 | 0.19 | 0.41 | % | 0.02 | 1 | 0 | 1.24 | 0.12 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 12.50 | 0.07 | 0.25 | 0.16 | % | 0.01 | 0 | 0 | 1.23 | 0.10 | 0.07 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 13.00 | 0.06 | 0.24 | 0.15 | % | 0.01 | 0 | 0 | 1.26 | 0.09 | 0.06 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 14.00 | 0.01 | 0.26 | 0.14 | 0.36 | % | 0.01 | 1 | 0 | 1.25 | 0.06 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.34 | 0.17 | % | 0.07 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.64 | -0.01 | 0.01 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 2.15 | -0.03 | 0.02 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 4.00 | 0.01 | 0.28 | 0.15 | % | 0.04 | 0 | 0 | 1.28 | -0.06 | 0.04 | 0.00 | 7/31/2026 4:00:05 PM EST | |||
| 4.50 | 0.07 | 0.24 | 0.16 | % | 0.04 | 0 | 0 | 1.17 | -0.10 | 0.06 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 5.00 | 0.20 | 0.28 | 0.24 | 0.20 | % | 0.05 | 2 | 0 | 1.14 | -0.15 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 5.50 | 0.34 | 0.42 | 0.38 | 0.36 | -0.03 | -7.70% | 0.07 | 2 | 5 | 1.14 | -0.21 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST |
| 6.00 | 0.50 | 0.64 | 0.57 | 0.49 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.14 | -0.27 | 0.12 | -0.01 | 7/30/2026 | 7/31/2026 4:00:05 PM EST |
| 6.50 | 0.71 | 0.89 | 0.80 | % | 0.12 | 0 | 0 | 1.15 | -0.35 | 0.14 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 7.00 | 0.97 | 1.08 | 1.03 | 1.02 | % | 0.15 | 1 | 0 | 1.10 | -0.42 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 7.50 | 1.27 | 1.42 | 1.35 | 1.26 | % | 0.18 | 1 | 0 | 1.12 | -0.49 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 8.00 | 1.61 | 1.74 | 1.68 | 1.62 | % | 0.21 | 6 | 0 | 1.11 | -0.56 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 8.50 | 1.98 | 2.11 | 2.05 | 1.98 | % | 0.24 | 1 | 0 | 1.12 | -0.62 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 9.00 | 2.38 | 2.52 | 2.45 | % | 0.27 | 0 | 0 | 1.13 | -0.67 | 0.13 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 9.50 | 2.80 | 2.94 | 2.87 | % | 0.30 | 0 | 0 | 1.15 | -0.72 | 0.12 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 10.00 | 3.10 | 3.40 | 3.25 | 3.10 | % | 0.33 | 65 | 0 | 1.07 | -0.76 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 10.50 | 3.35 | 4.05 | 3.70 | % | 0.35 | 0 | 0 | 1.61 | -0.80 | 0.10 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 11.00 | 3.75 | 4.50 | 4.13 | % | 0.38 | 0 | 0 | 1.64 | -0.83 | 0.09 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 11.50 | 4.25 | 5.00 | 4.63 | % | 0.40 | 0 | 0 | 1.72 | -0.86 | 0.08 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 12.00 | 4.70 | 5.50 | 5.10 | % | 0.42 | 0 | 0 | 1.80 | -0.88 | 0.07 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 12.50 | 5.15 | 5.95 | 5.55 | % | 0.44 | 0 | 0 | 1.81 | -0.90 | 0.07 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 13.00 | 5.65 | 6.45 | 6.05 | % | 0.47 | 0 | 0 | 1.88 | -0.91 | 0.06 | -0.01 | 7/31/2026 4:00:05 PM EST | |||
| 14.00 | 6.50 | 7.55 | 7.03 | % | 0.50 | 0 | 0 | 2.13 | -0.94 | 0.04 | 0.00 | 7/31/2026 4:00:05 PM EST |