Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.63 as of 7/24/2026 4:59:45 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 | 3.60 | 4.85 | 4.23 | % | 1.41 | 0 | 0 | 4.06 | 0.99 | 0.01 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 3.50 | 3.25 | 4.20 | 3.73 | % | 1.07 | 0 | 0 | 3.14 | 0.96 | 0.03 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 4.00 | 2.85 | 3.70 | 3.28 | % | 0.82 | 0 | 0 | 2.69 | 0.93 | 0.04 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 4.50 | 2.33 | 2.95 | 2.64 | % | 0.59 | 0 | 0 | 1.87 | 0.89 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 5.00 | 2.06 | 2.53 | 2.30 | % | 0.46 | 0 | 0 | 1.32 | 0.84 | 0.08 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 5.50 | 1.59 | 1.96 | 1.78 | % | 0.32 | 0 | 0 | 1.04 | 0.78 | 0.10 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 6.00 | 1.48 | 1.64 | 1.56 | % | 0.26 | 0 | 0 | 1.19 | 0.71 | 0.12 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 6.50 | 1.20 | 1.39 | 1.30 | % | 0.20 | 0 | 0 | 1.18 | 0.64 | 0.14 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 7.00 | 0.96 | 1.13 | 1.05 | 1.10 | % | 0.15 | 2 | 0 | 1.15 | 0.57 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 7.50 | 0.79 | 0.98 | 0.89 | 0.90 | -0.60 | -40.00% | 0.12 | 6 | 1 | 1.19 | 0.50 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 8.00 | 0.64 | 0.82 | 0.73 | 0.79 | % | 0.09 | 10 | 0 | 1.19 | 0.44 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 8.50 | 0.52 | 0.68 | 0.60 | % | 0.07 | 0 | 0 | 1.19 | 0.38 | 0.14 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 9.00 | 0.40 | 0.58 | 0.49 | 0.51 | % | 0.05 | 1 | 0 | 1.19 | 0.33 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 9.50 | 0.33 | 0.49 | 0.41 | 0.40 | % | 0.04 | 1 | 0 | 1.20 | 0.28 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 10.00 | 0.27 | 0.42 | 0.35 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.21 | 0.25 | 0.11 | -0.01 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 10.50 | 0.22 | 0.43 | 0.33 | 0.30 | % | 0.03 | 1 | 0 | 1.27 | 0.21 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 11.00 | 0.18 | 0.31 | 0.25 | 0.24 | % | 0.02 | 1 | 0 | 1.23 | 0.19 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 11.50 | 0.07 | 0.30 | 0.19 | % | 0.02 | 0 | 0 | 1.19 | 0.16 | 0.08 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 12.00 | 0.13 | 0.32 | 0.23 | % | 0.02 | 0 | 0 | 1.33 | 0.14 | 0.08 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 12.50 | 0.10 | 0.23 | 0.17 | 0.16 | -0.10 | -38.47% | 0.01 | 2 | 3 | 1.28 | 0.12 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 13.00 | 0.02 | 0.27 | 0.15 | % | 0.01 | 0 | 0 | 1.22 | 0.11 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 13.50 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.21 | 0.09 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 14.00 | 0.01 | 0.24 | 0.13 | % | 0.01 | 0 | 0 | 1.25 | 0.08 | 0.05 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 15.00 | 0.01 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.36 | 0.06 | 0.04 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.33 | 0.17 | 0.10 | % | 0.05 | 2 | 0 | 1.77 | -0.04 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 4.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.02 | -16.67% | 0.03 | 2 | 0 | 1.22 | -0.07 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 4.50 | 0.08 | 0.27 | 0.18 | % | 0.04 | 0 | 0 | 1.20 | -0.11 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.24 | 0.35 | 0.30 | 0.28 | % | 0.06 | 52 | 0 | 1.22 | -0.16 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 5.50 | 0.37 | 0.51 | 0.44 | 0.39 | % | 0.08 | 1 | 0 | 1.20 | -0.22 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 6.00 | 0.56 | 0.71 | 0.64 | 0.60 | % | 0.11 | 3 | 0 | 1.20 | -0.29 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 6.50 | 0.77 | 0.95 | 0.86 | % | 0.13 | 0 | 0 | 1.18 | -0.36 | 0.14 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 7.00 | 1.04 | 1.23 | 1.14 | 1.11 | % | 0.16 | 7 | 0 | 1.18 | -0.43 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 7.50 | 1.35 | 1.54 | 1.45 | 1.40 | % | 0.19 | 1 | 0 | 1.18 | -0.50 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 8.00 | 1.68 | 1.88 | 1.78 | 1.61 | +0.17 | +11.81% | 0.22 | 1 | 1 | 1.18 | -0.56 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 8.50 | 2.06 | 2.22 | 2.14 | % | 0.25 | 0 | 0 | 1.17 | -0.62 | 0.14 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 9.00 | 2.46 | 2.64 | 2.55 | 2.08 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.19 | -0.67 | 0.13 | -0.01 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 9.50 | 2.88 | 3.05 | 2.97 | % | 0.31 | 0 | 0 | 1.20 | -0.72 | 0.12 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 10.00 | 2.94 | 3.70 | 3.32 | % | 0.33 | 0 | 0 | 1.37 | -0.75 | 0.11 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 10.50 | 3.35 | 4.10 | 3.73 | % | 0.36 | 0 | 0 | 1.59 | -0.79 | 0.10 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 11.00 | 3.80 | 4.55 | 4.18 | % | 0.38 | 0 | 0 | 1.62 | -0.81 | 0.09 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 11.50 | 4.40 | 5.10 | 4.75 | % | 0.41 | 0 | 0 | 1.50 | -0.84 | 0.08 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 12.00 | 4.70 | 5.40 | 5.05 | % | 0.42 | 0 | 0 | 1.57 | -0.86 | 0.08 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 12.50 | 5.30 | 6.00 | 5.65 | % | 0.45 | 0 | 0 | 1.57 | -0.88 | 0.07 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 13.00 | 5.65 | 6.60 | 6.13 | % | 0.47 | 0 | 0 | 1.98 | -0.89 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 13.50 | 6.10 | 7.10 | 6.60 | % | 0.49 | 0 | 0 | 1.98 | -0.91 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 14.00 | 6.55 | 7.40 | 6.98 | % | 0.50 | 0 | 0 | 1.83 | -0.92 | 0.05 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 15.00 | 7.45 | 8.70 | 8.08 | % | 0.54 | 0 | 0 | 2.23 | -0.94 | 0.04 | 0.00 | 7/24/2026 4:00:02 PM EST |