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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.60 | 4.90 | 4.75 | 4.61 | +0.31 | +7.21% | 1.58 | 6 | 7 | 3.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 3.50 | 4.10 | 4.30 | 4.20 | 4.20 | +0.45 | +12.00% | 1.20 | 18 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 4.00 | 2.93 | 3.90 | 3.42 | 3.19 | 0.00 | 0.00% | 0.85 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 4.50 | 2.42 | 3.50 | 2.96 | 3.76 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 12:58:57 PM EST |
| 5.00 | 2.09 | 3.05 | 2.57 | 2.33 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.07 | 0.99 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 5.50 | 1.62 | 2.54 | 2.08 | % | 0.38 | 0 | 0 | 1.72 | 0.97 | 0.05 | 0.00 | 9/4/2026 12:58:57 PM EST | |||
| 6.00 | 1.25 | 2.05 | 1.65 | 1.96 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.44 | 0.92 | 0.10 | -0.01 | 8/24/2026 | 9/4/2026 12:58:57 PM EST |
| 6.50 | 1.17 | 1.66 | 1.42 | 1.58 | 0.00 | 0.00% | 0.22 | 0 | 100 | 1.35 | 0.85 | 0.16 | -0.01 | 8/26/2026 | 9/4/2026 12:58:57 PM EST |
| 7.00 | 0.91 | 1.08 | 1.00 | 1.00 | +0.30 | +42.86% | 0.14 | 3 | 593 | 0.84 | 0.74 | 0.22 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 7.50 | 0.61 | 0.73 | 0.67 | 0.69 | +0.22 | +46.81% | 0.09 | 2,137 | 695 | 0.79 | 0.61 | 0.26 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 8.00 | 0.45 | 0.51 | 0.48 | 0.47 | +0.18 | +62.07% | 0.06 | 227 | 388 | 0.80 | 0.48 | 0.26 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 8.50 | 0.30 | 0.32 | 0.31 | 0.31 | +0.14 | +82.36% | 0.04 | 19,741 | 600 | 0.81 | 0.36 | 0.24 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 9.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.09 | +81.82% | 0.02 | 79 | 1,655 | 0.83 | 0.27 | 0.21 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 9.50 | 0.13 | 0.15 | 0.14 | 0.13 | +0.06 | +85.72% | 0.01 | 56 | 202 | 0.83 | 0.19 | 0.17 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.01 | 282 | 1,169 | 0.87 | 0.14 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.04 | +0.01 | +33.34% | 0.01 | 55 | 238 | 0.94 | 0.09 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 163 | 516 | 0.91 | 0.07 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 11.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.39 | 0.04 | 0.05 | 0.00 | 8/28/2026 | 9/4/2026 12:58:57 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.94 | 0.03 | 0.04 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 12.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.82 | 0.01 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 13.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.01 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.09 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 9/4/2026 12:58:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 1.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:58:57 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 304 | 2.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 12:58:57 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 3.50 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:58:57 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:58:57 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 12:58:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | -0.01 | 0.02 | 0.00 | 8/25/2026 | 9/4/2026 12:58:57 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.06 | -0.03 | 0.05 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 101 | 113 | 0.83 | -0.08 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 6.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.11 | -45.84% | 0.02 | 44 | 258 | 0.79 | -0.15 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 7.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.16 | -39.03% | 0.04 | 137 | 1,212 | 0.78 | -0.26 | 0.22 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 7.50 | 0.44 | 0.48 | 0.46 | 0.47 | -0.16 | -25.40% | 0.06 | 132 | 184 | 0.79 | -0.39 | 0.26 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 8.00 | 0.70 | 0.78 | 0.74 | 0.70 | -0.27 | -27.84% | 0.09 | 11 | 177 | 0.80 | -0.52 | 0.26 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 8.50 | 1.04 | 1.30 | 1.17 | 1.39 | 0.00 | 0.00% | 0.14 | 0 | 275 | 0.94 | -0.64 | 0.24 | -0.01 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 9.00 | 1.39 | 1.61 | 1.50 | 1.47 | -0.39 | -20.97% | 0.17 | 122 | 244 | 0.83 | -0.73 | 0.21 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 9.50 | 1.77 | 2.04 | 1.91 | 1.90 | -0.40 | -17.40% | 0.20 | 120 | 103 | 0.74 | -0.81 | 0.17 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 10.00 | 2.28 | 2.72 | 2.50 | 2.83 | 0.00 | 0.00% | 0.25 | 0 | 51 | 1.53 | -0.86 | 0.13 | -0.01 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 10.50 | 2.62 | 3.20 | 2.91 | 2.91 | -0.41 | -12.35% | 0.28 | 13 | 43 | 1.64 | -0.91 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 12:58:57 PM EST |
| 11.00 | 3.00 | 3.85 | 3.43 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.00 | -0.93 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 11.50 | 3.60 | 4.30 | 3.95 | 4.26 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.05 | -0.96 | 0.05 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 12.00 | 4.10 | 5.00 | 4.55 | 4.94 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.47 | -0.97 | 0.04 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 12.50 | 4.50 | 5.50 | 5.00 | 4.57 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.58 | -0.99 | 0.02 | 0.00 | 8/25/2026 | 9/4/2026 12:58:57 PM EST |
| 13.00 | 5.00 | 6.10 | 5.55 | 5.94 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.83 | -0.99 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 12:58:57 PM EST |
| 14.00 | 5.90 | 7.05 | 6.48 | 6.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.02 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 12:58:57 PM EST |
| 15.00 | 6.90 | 8.10 | 7.50 | 7.99 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 16.00 | 7.90 | 9.15 | 8.53 | 8.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |
| 17.00 | 8.90 | 10.10 | 9.50 | 9.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:58:57 PM EST |