Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $8.31 as of 1/16/2026 2:26:02 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 | 6.70 | 8.20 | 7.45 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 1.50 | 6.40 | 7.25 | 6.83 | 5.29 | 0.00 | 0.00% | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:55 PM EST |
| 2.00 | 5.95 | 6.75 | 6.35 | 6.60 | 0.00 | 0.00% | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 2.50 | 5.40 | 6.20 | 5.80 | % | 2.32 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 4.90 | 5.70 | 5.30 | % | 1.77 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.50 | 4.30 | 5.20 | 4.75 | % | 1.36 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 4.00 | 3.90 | 4.70 | 4.30 | 3.55 | 0.00 | 0.00% | 1.07 | 0 | 4 | 5.87 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 4.50 | 3.40 | 4.25 | 3.83 | % | 0.85 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 2.88 | 3.55 | 3.22 | 3.17 | -0.03 | -0.94% | 0.64 | 100 | 47 | 3.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.50 | 2.58 | 3.75 | 3.17 | 2.69 | +0.57 | +26.89% | 0.58 | 2 | 16 | 5.74 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.00 | 1.88 | 2.46 | 2.17 | 2.20 | -0.36 | -14.07% | 0.36 | 1 | 78 | 2.41 | 0.98 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.50 | 1.45 | 2.13 | 1.79 | 1.73 | -0.27 | -13.50% | 0.28 | 15 | 266 | 2.55 | 0.95 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.00 | 1.16 | 1.44 | 1.30 | 1.50 | +0.07 | +4.90% | 0.19 | 43 | 838 | 1.50 | 0.89 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.50 | 0.80 | 1.02 | 0.91 | 0.80 | -0.20 | -20.00% | 0.12 | 71 | 1,605 | 0.86 | 0.80 | 0.27 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.08 | -12.91% | 0.07 | 957 | 7,341 | 0.83 | 0.65 | 0.38 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.50 | 0.30 | 0.37 | 0.34 | 0.32 | -0.09 | -21.96% | 0.04 | 1,184 | 1,912 | 0.89 | 0.45 | 0.39 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.10 | -35.72% | 0.02 | 3,863 | 3,699 | 0.95 | 0.29 | 0.31 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 9.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 161 | 664 | 0.96 | 0.19 | 0.22 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 0.01 | 472 | 995 | 1.02 | 0.12 | 0.15 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 17 | 18 | 1.25 | 0.05 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 1 | 69 | 1.82 | 0.02 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.96 | 0.01 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.07 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 13 | 2.09 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.60 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.24 | 0.12 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.24 | 0.12 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.01 | 0.00 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 232 | 1.31 | -0.02 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 3 | 212 | 1.21 | -0.05 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 129 | 254 | 1.03 | -0.11 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 7.50 | 0.10 | 0.14 | 0.12 | 0.16 | -0.01 | -5.89% | 0.02 | 175 | 210 | 0.92 | -0.20 | 0.27 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 0.25 | 0.33 | 0.29 | 0.27 | -0.04 | -12.91% | 0.04 | 512 | 719 | 0.95 | -0.35 | 0.38 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.50 | 0.44 | 0.60 | 0.52 | 0.53 | +0.09 | +20.46% | 0.06 | 36 | 110 | 0.90 | -0.55 | 0.39 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 0.75 | 1.21 | 0.98 | 0.86 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.02 | -0.71 | 0.31 | -0.03 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 9.50 | 0.93 | 1.78 | 1.36 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 11 | 2.13 | -0.81 | 0.22 | -0.02 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 1.44 | 2.21 | 1.83 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.25 | -0.88 | 0.15 | -0.02 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 10.50 | 1.69 | 2.92 | 2.31 | % | 0.22 | 0 | 0 | 3.01 | -0.95 | 0.09 | -0.01 | 1/16/2026 3:59:55 PM EST | |||
| 11.00 | 2.07 | 3.35 | 2.71 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.09 | -0.98 | 0.04 | 0.00 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 11.50 | 2.83 | 3.80 | 3.32 | % | 0.29 | 0 | 0 | 3.18 | -0.99 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 12.00 | 3.30 | 4.30 | 3.80 | % | 0.32 | 0 | 0 | 3.39 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 12.50 | 3.60 | 4.60 | 4.10 | % | 0.33 | 0 | 0 | 3.02 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | % | 0.36 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 14.00 | 5.05 | 6.30 | 5.68 | % | 0.41 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |