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 | 5.75 | 6.75 | 6.25 | 7.05 | 0.00 | 0.00% | 6.25 | 0 | 1 | 8.14 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:59:00 AM EST |
| 2.00 | 4.80 | 5.65 | 5.23 | 5.43 | % | 2.62 | 4 | 0 | 3.99 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 10:59:00 AM EST | |
| 3.00 | 3.90 | 4.65 | 4.28 | 4.45 | % | 1.43 | 4 | 0 | 2.81 | 0.96 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 10:59:00 AM EST | |
| 4.00 | 3.05 | 3.70 | 3.38 | % | 0.84 | 0 | 0 | 1.57 | 0.90 | 0.04 | -0.01 | 7/24/2026 10:59:00 AM EST | |||
| 5.00 | 2.31 | 2.51 | 2.41 | 2.41 | -1.19 | -33.06% | 0.48 | 55 | 151 | 1.48 | 0.83 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 6.00 | 1.71 | 1.87 | 1.79 | 2.51 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.20 | 0.72 | 0.10 | -0.01 | 7/22/2026 | 7/24/2026 10:59:00 AM EST |
| 7.00 | 1.23 | 1.34 | 1.29 | 1.25 | -0.45 | -26.48% | 0.18 | 4,060 | 170 | 1.14 | 0.60 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 8.00 | 0.87 | 0.91 | 0.89 | 0.89 | -0.39 | -30.47% | 0.11 | 701 | 121 | 1.12 | 0.47 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 9.00 | 0.62 | 0.67 | 0.65 | 0.66 | -0.21 | -24.14% | 0.07 | 14 | 168 | 1.13 | 0.37 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 10.00 | 0.44 | 0.53 | 0.49 | 0.48 | -0.18 | -27.28% | 0.05 | 230 | 460 | 1.15 | 0.29 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 11.00 | 0.32 | 0.45 | 0.39 | 0.40 | -0.28 | -41.18% | 0.04 | 2 | 259 | 1.20 | 0.23 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 12.00 | 0.24 | 0.35 | 0.30 | 0.31 | -0.11 | -26.19% | 0.02 | 2 | 422 | 1.23 | 0.18 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 13.00 | 0.18 | 0.28 | 0.23 | 0.25 | -0.07 | -21.88% | 0.02 | 100 | 220 | 1.19 | 0.15 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 14.00 | 0.14 | 0.18 | 0.16 | 0.19 | -0.03 | -13.64% | 0.01 | 1 | 1 | 1.19 | 0.12 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 15.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.13 | -52.00% | 0.01 | 6 | 31 | 1.24 | 0.10 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 16.00 | 0.08 | 0.17 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.08 | 0.04 | 0.00 | 7/21/2026 | 7/24/2026 10:59:00 AM EST |
| 17.00 | 0.01 | 0.17 | 0.09 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.23 | 0.06 | 0.04 | 0.00 | 7/22/2026 | 7/24/2026 10:59:00 AM 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 | 2.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:00 AM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 3.24 | -0.01 | 0.01 | 0.00 | 7/24/2026 10:59:00 AM EST | |||
| 3.00 | 0.04 | 0.10 | 0.07 | % | 0.02 | 0 | 0 | 1.78 | -0.04 | 0.02 | 0.00 | 7/24/2026 10:59:00 AM EST | |||
| 4.00 | 0.12 | 0.16 | 0.14 | 0.15 | +0.05 | +50.00% | 0.04 | 1 | 138 | 1.31 | -0.10 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 5.00 | 0.33 | 0.42 | 0.38 | 0.35 | +0.06 | +20.69% | 0.08 | 9 | 136 | 1.23 | -0.17 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 6.00 | 0.67 | 0.73 | 0.70 | 0.69 | +0.08 | +13.12% | 0.12 | 7 | 43 | 1.15 | -0.28 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 7.00 | 1.15 | 1.24 | 1.20 | 1.21 | +0.21 | +21.00% | 0.17 | 4 | 158 | 1.15 | -0.40 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 8.00 | 1.78 | 1.89 | 1.84 | 1.79 | +0.20 | +12.58% | 0.23 | 54 | 49 | 1.13 | -0.53 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST |
| 9.00 | 2.52 | 2.66 | 2.59 | 2.56 | % | 0.29 | 12 | 0 | 1.16 | -0.63 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 10:59:00 AM EST | |
| 10.00 | 3.30 | 3.50 | 3.40 | 2.89 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.28 | -0.71 | 0.11 | -0.01 | 7/22/2026 | 7/24/2026 10:59:00 AM EST |
| 11.00 | 3.85 | 4.40 | 4.13 | 3.55 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.34 | -0.77 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 10:59:00 AM EST |
| 12.00 | 4.75 | 5.35 | 5.05 | % | 0.42 | 0 | 0 | 1.42 | -0.82 | 0.08 | -0.01 | 7/24/2026 10:59:00 AM EST | |||
| 13.00 | 5.65 | 6.30 | 5.98 | % | 0.46 | 0 | 0 | 1.48 | -0.85 | 0.07 | -0.01 | 7/24/2026 10:59:00 AM EST | |||
| 14.00 | 6.60 | 7.25 | 6.93 | % | 0.49 | 0 | 0 | 1.46 | -0.88 | 0.06 | -0.01 | 7/24/2026 10:59:00 AM EST | |||
| 15.00 | 7.55 | 8.20 | 7.88 | % | 0.53 | 0 | 0 | 1.48 | -0.90 | 0.05 | -0.01 | 7/24/2026 10:59:00 AM EST | |||
| 16.00 | 8.50 | 9.20 | 8.85 | 8.46 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.56 | -0.92 | 0.04 | 0.00 | 7/20/2026 | 7/24/2026 10:59:00 AM EST |
| 17.00 | 9.40 | 10.20 | 9.80 | % | 0.58 | 0 | 0 | 1.55 | -0.94 | 0.04 | 0.00 | 7/24/2026 10:59:00 AM EST |