Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.03 as of 7/28/2026 6:34:13 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 | 5.45 | 6.15 | 5.80 | 5.70 | -0.05 | -0.87% | 5.80 | 7 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 2.00 | 4.45 | 5.10 | 4.78 | 4.66 | -0.43 | -8.45% | 2.39 | 4 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 3.00 | 3.45 | 4.25 | 3.85 | 3.75 | -0.20 | -5.07% | 1.28 | 13 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 4.00 | 2.51 | 3.15 | 2.83 | 2.79 | -0.21 | -7.00% | 0.71 | 105 | 29 | 7.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 5.00 | 1.49 | 2.10 | 1.80 | 1.78 | -0.15 | -7.78% | 0.36 | 3 | 20 | 4.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 5.50 | 0.96 | 1.57 | 1.27 | 1.25 | -0.29 | -18.84% | 0.23 | 9 | 3 | 3.74 | 0.98 | 0.12 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 6.00 | 0.65 | 1.04 | 0.85 | 0.74 | -0.37 | -33.34% | 0.14 | 143 | 293 | 2.68 | 0.87 | 0.32 | -0.02 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 6.50 | 0.25 | 0.45 | 0.35 | 0.45 | -0.27 | -37.50% | 0.05 | 1,378 | 826 | 0.83 | 0.65 | 0.54 | -0.04 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 7.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.20 | -50.00% | 0.03 | 8,966 | 9,127 | 1.32 | 0.37 | 0.54 | -0.04 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 7.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.11 | -57.90% | 0.01 | 1,250 | 2,925 | 1.30 | 0.17 | 0.34 | -0.03 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 1,609 | 2,036 | 1.28 | 0.06 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 44 | 10,344 | 1.68 | 0.02 | 0.06 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,021 | 4,603 | 1.83 | 0.00 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 8,691 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3,209 | 7,967 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,283 | 2.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,837 | 2.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 993 | 2.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 4,266 | 4.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 417 | 4.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,980 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.25 | +0.09 | +56.25% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.07 | -58.34% | 0.01 | 2 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.32 | 0.16 | 0.11 | -0.04 | -26.67% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 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 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 53 | 2.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 94 | 1,562 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 1,484 | 1.39 | -0.02 | 0.12 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 477 | 1,165 | 1.25 | -0.13 | 0.32 | -0.02 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 6.50 | 0.17 | 0.19 | 0.18 | 0.19 | +0.07 | +58.34% | 0.03 | 366 | 1,008 | 1.16 | -0.35 | 0.54 | -0.04 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 7.00 | 0.40 | 0.57 | 0.49 | 0.47 | +0.16 | +51.62% | 0.07 | 211 | 2,559 | 1.32 | -0.63 | 0.54 | -0.04 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 7.50 | 0.70 | 0.97 | 0.84 | 0.84 | +0.22 | +35.49% | 0.11 | 103 | 1,357 | 1.86 | -0.83 | 0.34 | -0.03 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 8.00 | 1.11 | 1.55 | 1.33 | 1.39 | +0.25 | +21.93% | 0.17 | 203 | 1,156 | 0.00 | -0.94 | 0.16 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 8.50 | 1.65 | 2.08 | 1.87 | 1.56 | 0.00 | 0.00% | 0.22 | 0 | 1,455 | 0.00 | -0.98 | 0.06 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 9.00 | 2.05 | 2.58 | 2.32 | 2.41 | +0.33 | +15.87% | 0.26 | 7 | 299 | 0.00 | -1.00 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 9.50 | 2.54 | 3.15 | 2.85 | 2.86 | +0.27 | +10.43% | 0.30 | 29 | 298 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 10.00 | 3.10 | 3.35 | 3.23 | 3.33 | +0.24 | +7.77% | 0.32 | 30 | 246 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 10.50 | 3.35 | 4.35 | 3.85 | 4.10 | +0.57 | +16.15% | 0.37 | 11 | 96 | 6.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 11.00 | 4.00 | 4.80 | 4.40 | 4.60 | +0.53 | +13.03% | 0.40 | 1 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 11.50 | 4.40 | 5.30 | 4.85 | 5.02 | +0.42 | +9.13% | 0.42 | 10 | 44 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 12.00 | 4.90 | 5.95 | 5.43 | 5.22 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 12.50 | 5.30 | 6.30 | 5.80 | 5.63 | 0.00 | 0.00% | 0.46 | 0 | 51 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 13.00 | 6.00 | 6.70 | 6.35 | 6.72 | +0.59 | +9.63% | 0.49 | 2 | 177 | 6.86 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 13.50 | 6.35 | 7.10 | 6.73 | 6.93 | +0.54 | +8.46% | 0.50 | 1 | 48 | 6.51 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 14.00 | 6.95 | 7.50 | 7.23 | 7.35 | +0.35 | +5.00% | 0.52 | 1 | 37 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 14.50 | 7.45 | 8.20 | 7.83 | 7.78 | +0.05 | +0.65% | 0.54 | 1 | 4 | 7.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 15.00 | 7.95 | 8.80 | 8.38 | 8.22 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 15.50 | 8.45 | 9.55 | 9.00 | 9.00 | +0.37 | +4.29% | 0.58 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 16.00 | 8.95 | 10.05 | 9.50 | 9.13 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 16.50 | 9.45 | 10.55 | 10.00 | 9.52 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 17.00 | 9.95 | 11.05 | 10.50 | 9.54 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:56 PM EST |
| 18.00 | 10.95 | 12.05 | 11.50 | 11.02 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 19.00 | 11.95 | 13.05 | 12.50 | 11.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 20.00 | 12.95 | 14.05 | 13.50 | 11.55 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 3:59:56 PM EST |
| 21.00 | 13.95 | 15.05 | 14.50 | 8.15 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 3:59:56 PM EST |
| 22.00 | 14.95 | 16.05 | 15.50 | 15.07 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 23.00 | 15.95 | 17.05 | 16.50 | 16.12 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 24.00 | 16.95 | 18.05 | 17.50 | 17.02 | 0.00 | 0.00% | 0.73 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 25.00 | 17.95 | 19.05 | 18.50 | 17.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 26.00 | 18.95 | 20.05 | 19.50 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 27.00 | 19.95 | 21.05 | 20.50 | 20.50 | % | 0.76 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 28.00 | 20.95 | 22.05 | 21.50 | 21.50 | +1.75 | +8.87% | 0.77 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 29.00 | 21.95 | 23.05 | 22.50 | 22.50 | +1.75 | +8.44% | 0.78 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |