Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $5.66 as of 10/30/2026 3:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.85 | 5.95 | 4.90 | 4.05 | % | 4.90 | 483 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 2.00 | 2.85 | 3.50 | 3.18 | 3.02 | -0.68 | -18.38% | 1.59 | 90 | 47 | 7.77 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 2.50 | 2.30 | 3.25 | 2.78 | 2.44 | -0.72 | -22.79% | 1.11 | 42 | 48 | 8.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 3.00 | 1.88 | 2.70 | 2.29 | 1.97 | -0.70 | -26.22% | 0.76 | 107 | 50 | 6.30 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 3.50 | 1.36 | 3.50 | 2.43 | 1.51 | -0.71 | -31.99% | 0.69 | 18 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 4.00 | 0.86 | 1.74 | 1.30 | 1.18 | -0.48 | -28.92% | 0.33 | 2 | 17 | 4.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 4.50 | 0.43 | 1.01 | 0.72 | 0.62 | -0.59 | -48.76% | 0.16 | 19 | 2 | 2.78 | 0.90 | 0.35 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 5.00 | 0.29 | 0.38 | 0.34 | 0.37 | -0.33 | -47.15% | 0.07 | 104 | 23 | 0.84 | 0.64 | 0.60 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 5.50 | 0.12 | 0.17 | 0.15 | 0.13 | -0.25 | -65.79% | 0.03 | 881 | 1,078 | 0.88 | 0.34 | 0.55 | -0.02 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.01 | 872 | 1,272 | 0.89 | 0.15 | 0.33 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 903 | 468 | 1.10 | 0.05 | 0.15 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 275 | 1.22 | 0.02 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 243 | 1.50 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.31 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 3.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.63 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.16 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 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 | % | 0.01 | 142 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST | |
| 2.00 | 0.00 | 0.19 | 0.10 | 0.08 | +0.07 | +700.00% | 0.05 | 74 | 2 | 6.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.19 | 0.10 | 0.13 | +0.07 | +116.67% | 0.04 | 74 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 523 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.01 | 406 | 1,071 | 1.13 | -0.10 | 0.35 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 5.00 | 0.08 | 0.23 | 0.16 | 0.15 | +0.08 | +114.29% | 0.03 | 219 | 66 | 0.96 | -0.36 | 0.60 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 5.50 | 0.39 | 0.54 | 0.47 | 0.36 | +0.17 | +89.48% | 0.09 | 75 | 429 | 0.89 | -0.66 | 0.55 | -0.02 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 6.00 | 0.48 | 1.20 | 0.84 | 1.03 | +0.55 | +114.59% | 0.14 | 20 | 172 | 2.28 | -0.85 | 0.33 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 6.50 | 1.17 | 1.63 | 1.40 | 1.39 | +0.56 | +67.47% | 0.22 | 3 | 710 | 2.45 | -0.95 | 0.15 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 7.00 | 1.57 | 2.74 | 2.16 | 1.92 | +0.62 | +47.70% | 0.31 | 10 | 90 | 0.00 | -0.98 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 7.50 | 2.05 | 2.66 | 2.36 | 2.43 | +0.25 | +11.47% | 0.31 | 1 | 103 | 3.27 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 8.00 | 2.64 | 2.92 | 2.78 | 2.78 | +0.47 | +20.35% | 0.35 | 1 | 340 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 8.50 | 3.10 | 4.05 | 3.58 | 2.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:00 PM EST |
| 9.00 | 3.40 | 5.90 | 4.65 | 3.43 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 9.50 | 4.05 | 4.90 | 4.48 | 4.45 | +0.68 | +18.04% | 0.47 | 8 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 10.00 | 4.40 | 5.60 | 5.00 | 4.65 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 10.50 | 4.90 | 7.40 | 6.15 | 4.66 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:00 PM EST |
| 11.00 | 5.40 | 6.75 | 6.08 | 5.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 11.50 | 5.90 | 7.70 | 6.80 | 6.12 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 12.00 | 6.60 | 8.90 | 7.75 | 5.53 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:00 PM EST |
| 12.50 | 6.85 | 9.40 | 8.13 | 7.03 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 13.00 | 7.40 | 8.75 | 8.08 | 6.57 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:00 PM EST |
| 13.50 | 7.90 | 10.40 | 9.15 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 14.00 | 8.40 | 10.10 | 9.25 | 8.38 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:00 PM EST |
| 15.00 | 9.40 | 10.75 | 10.08 | 9.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |