Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.33 as of 9/4/2026 1:42:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.65 | 5.85 | 5.75 | 5.70 | +0.53 | +10.26% | 2.88 | 2 | 11 | 7.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 2.50 | 5.15 | 5.30 | 5.23 | 5.19 | +0.52 | +11.14% | 2.09 | 89 | 57 | 6.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 3.00 | 4.65 | 4.80 | 4.73 | 4.68 | +0.45 | +10.64% | 1.58 | 6 | 11 | 6.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 3.50 | 3.95 | 4.30 | 4.13 | 4.10 | +0.35 | +9.34% | 1.18 | 4 | 7 | 3.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 4.00 | 3.15 | 3.80 | 3.48 | 3.36 | +0.11 | +3.39% | 0.87 | 2 | 21 | 3.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 4.50 | 3.10 | 3.40 | 3.25 | 3.17 | +0.17 | +5.67% | 0.72 | 40 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 5.00 | 2.12 | 3.05 | 2.59 | 2.31 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 5.50 | 1.66 | 2.46 | 2.06 | 2.49 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 12:58:57 PM EST |
| 6.00 | 1.58 | 1.92 | 1.75 | 1.72 | +0.43 | +33.34% | 0.29 | 4 | 254 | 2.04 | 1.00 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 6.50 | 1.18 | 1.34 | 1.26 | 1.30 | +0.27 | +26.22% | 0.19 | 6 | 10 | 1.63 | 0.94 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 7.00 | 0.77 | 0.87 | 0.82 | 0.81 | +0.36 | +80.00% | 0.12 | 240 | 296 | 0.82 | 0.84 | 0.30 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 7.50 | 0.42 | 0.49 | 0.46 | 0.43 | +0.20 | +86.96% | 0.06 | 199 | 565 | 0.74 | 0.64 | 0.49 | -0.02 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 8.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.10 | +125.00% | 0.02 | 4,472 | 552 | 0.72 | 0.39 | 0.49 | -0.02 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 625 | 404 | 0.74 | 0.20 | 0.34 | -0.02 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 110 | 440 | 0.83 | 0.09 | 0.19 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 204 | 0.86 | 0.04 | 0.09 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 736 | 1.10 | 0.01 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.50 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 12:58:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 49 | 431 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 11.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 12:58:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 12:58:57 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 106 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:58:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.11 | -91.67% | 0.01 | 1 | 95 | 4.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 7 | 4.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:57 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 12:58:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 3.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:58:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 12:58:57 PM EST |
| 4.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 256 | 4.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 12:58:57 PM EST |
| 5.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 46 | 3.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 12:58:57 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 150 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.39 | 0.00 | 0.04 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 77 | 332 | 0.84 | -0.06 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 7.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.08 | -57.15% | 0.01 | 77 | 676 | 0.75 | -0.16 | 0.30 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 7.50 | 0.18 | 0.24 | 0.21 | 0.20 | -0.16 | -44.45% | 0.03 | 149 | 336 | 0.77 | -0.36 | 0.49 | -0.02 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 8.00 | 0.43 | 0.51 | 0.47 | 0.45 | -0.27 | -37.50% | 0.06 | 9 | 417 | 0.74 | -0.61 | 0.49 | -0.02 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 8.50 | 0.77 | 1.04 | 0.91 | 0.88 | -0.42 | -32.31% | 0.11 | 9 | 256 | 1.26 | -0.80 | 0.34 | -0.02 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 9.00 | 1.15 | 1.46 | 1.31 | 1.29 | -0.37 | -22.29% | 0.15 | 8 | 373 | 1.34 | -0.91 | 0.19 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 9.50 | 1.69 | 1.91 | 1.80 | 2.07 | -0.21 | -9.22% | 0.19 | 3 | 73 | 2.04 | -0.96 | 0.09 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 10.00 | 2.00 | 2.90 | 2.45 | 2.74 | 0.00 | 0.00% | 0.25 | 0 | 67 | 3.07 | -0.99 | 0.03 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 10.50 | 2.49 | 3.05 | 2.77 | 3.32 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.34 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 11.00 | 3.00 | 3.35 | 3.18 | 3.78 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 11.50 | 3.50 | 4.50 | 4.00 | 4.19 | 0.00 | 0.00% | 0.35 | 0 | 7 | 4.14 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 12.00 | 4.00 | 5.00 | 4.50 | 4.87 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 12.50 | 4.50 | 5.50 | 5.00 | 5.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 13.00 | 5.05 | 5.40 | 5.23 | 5.78 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.62 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 13.50 | 5.40 | 6.50 | 5.95 | 6.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 14.00 | 6.05 | 6.35 | 6.20 | 7.09 | +0.24 | +3.51% | 0.44 | 1 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 15.00 | 6.90 | 8.00 | 7.45 | 7.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 16.00 | 8.00 | 8.90 | 8.45 | 8.85 | 0.00 | 0.00% | 0.53 | 0 | 72 | 5.57 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 17.00 | 8.90 | 10.00 | 9.45 | % | 0.56 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:58:57 PM EST |