Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.60 as of 7/24/2026 9:45:32 AM 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 | 5.55 | 6.75 | 6.15 | 7.05 | 0.00 | 0.00% | 6.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 2.00 | 4.40 | 5.65 | 5.03 | 5.43 | % | 2.52 | 4 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 3.00 | 3.50 | 4.65 | 4.08 | 4.45 | % | 1.36 | 4 | 0 | 3.08 | 0.98 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 4.00 | 2.75 | 3.70 | 3.23 | 3.25 | % | 0.81 | 1 | 0 | 2.32 | 0.92 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 5.00 | 2.20 | 2.59 | 2.40 | 2.28 | -1.32 | -36.67% | 0.48 | 114 | 151 | 1.30 | 0.83 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 6.00 | 1.58 | 1.75 | 1.67 | 1.67 | -0.84 | -33.47% | 0.28 | 1 | 5 | 1.14 | 0.71 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 7.00 | 1.16 | 1.28 | 1.22 | 1.21 | -0.49 | -28.83% | 0.17 | 4,243 | 170 | 1.16 | 0.58 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 8.00 | 0.82 | 0.91 | 0.87 | 0.85 | -0.43 | -33.60% | 0.11 | 1,201 | 121 | 1.15 | 0.46 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 9.00 | 0.56 | 0.68 | 0.62 | 0.60 | -0.27 | -31.04% | 0.07 | 54 | 168 | 1.16 | 0.36 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.21 | -31.82% | 0.04 | 278 | 460 | 1.17 | 0.29 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 11.00 | 0.25 | 0.41 | 0.33 | 0.30 | -0.38 | -55.89% | 0.03 | 4 | 259 | 1.18 | 0.23 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 12.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.18 | -42.86% | 0.02 | 4 | 422 | 1.19 | 0.18 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.27 | -0.05 | -15.63% | 0.02 | 101 | 220 | 1.22 | 0.14 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 14.00 | 0.11 | 0.19 | 0.15 | 0.19 | -0.03 | -13.64% | 0.01 | 1 | 1 | 1.23 | 0.12 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 15.00 | 0.09 | 0.17 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 10 | 31 | 1.27 | 0.09 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 16.00 | 0.07 | 0.17 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.07 | 0.04 | 0.00 | 7/21/2026 | 7/24/2026 4:00:02 PM EST |
| 17.00 | 0.01 | 0.17 | 0.09 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.22 | 0.06 | 0.04 | 0.00 | 7/22/2026 | 7/24/2026 4:00:02 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 3.00 | 0.02 | 0.11 | 0.07 | % | 0.02 | 0 | 0 | 1.59 | -0.02 | 0.02 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 4.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.05 | +50.00% | 0.04 | 4 | 138 | 1.22 | -0.08 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 5.00 | 0.34 | 0.42 | 0.38 | 0.38 | +0.09 | +31.04% | 0.08 | 77 | 136 | 1.19 | -0.17 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 6.00 | 0.70 | 0.75 | 0.73 | 0.71 | +0.10 | +16.40% | 0.12 | 54 | 43 | 1.14 | -0.29 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 7.00 | 1.19 | 1.37 | 1.28 | 1.24 | +0.24 | +24.00% | 0.18 | 42 | 158 | 1.16 | -0.42 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 8.00 | 1.82 | 2.02 | 1.92 | 1.89 | +0.30 | +18.87% | 0.24 | 111 | 49 | 1.16 | -0.54 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 9.00 | 2.58 | 2.77 | 2.68 | 2.63 | % | 0.30 | 22 | 0 | 1.16 | -0.64 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 10.00 | 3.40 | 3.60 | 3.50 | 3.52 | +0.63 | +21.80% | 0.35 | 6 | 14 | 1.17 | -0.71 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 11.00 | 4.00 | 4.50 | 4.25 | 3.55 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.35 | -0.77 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 12.00 | 5.10 | 5.50 | 5.30 | 5.09 | % | 0.44 | 3 | 0 | 1.15 | -0.82 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 13.00 | 5.85 | 6.35 | 6.10 | % | 0.47 | 0 | 0 | 1.43 | -0.86 | 0.07 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 14.00 | 6.80 | 7.65 | 7.23 | % | 0.52 | 0 | 0 | 1.78 | -0.88 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 15.00 | 7.60 | 8.35 | 7.98 | % | 0.53 | 0 | 0 | 1.55 | -0.91 | 0.05 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 16.00 | 8.50 | 9.70 | 9.10 | 8.46 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.92 | -0.93 | 0.04 | 0.00 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 17.00 | 9.40 | 10.60 | 10.00 | % | 0.59 | 0 | 0 | 1.94 | -0.94 | 0.04 | 0.00 | 7/24/2026 4:00:02 PM EST |