Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $6.69 as of 3/9/2026 8:51:13 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 | 5.10 | 6.25 | 5.68 | 5.90 | 0.00 | 0.00% | 5.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:30 PM EST |
| 1.50 | 4.60 | 5.75 | 5.18 | 5.51 | 0.00 | 0.00% | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:30 PM EST |
| 2.00 | 4.10 | 5.25 | 4.68 | 4.77 | 0.00 | 0.00% | 2.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:30 PM EST |
| 2.50 | 3.60 | 4.35 | 3.98 | 3.94 | % | 1.59 | 1 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:30 PM EST | |
| 3.00 | 3.10 | 3.95 | 3.53 | 3.54 | +0.09 | +2.61% | 1.18 | 2 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 3.50 | 2.60 | 3.35 | 2.98 | 2.96 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:30 PM EST |
| 4.00 | 2.11 | 2.85 | 2.48 | 2.72 | 0.00 | 0.00% | 0.62 | 0 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:30 PM EST |
| 4.50 | 1.61 | 2.34 | 1.98 | % | 0.44 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 5.00 | 1.36 | 1.89 | 1.63 | 1.46 | -0.16 | -9.88% | 0.33 | 15 | 17 | 3.49 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 5.50 | 0.86 | 1.42 | 1.14 | 1.20 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.87 | 0.93 | 0.20 | -0.01 | 3/6/2026 | 3/9/2026 3:59:30 PM EST |
| 6.00 | 0.68 | 0.91 | 0.80 | 0.76 | +0.18 | +31.04% | 0.13 | 72 | 593 | 1.39 | 0.80 | 0.34 | -0.03 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 6.50 | 0.43 | 0.50 | 0.47 | 0.43 | +0.08 | +22.86% | 0.07 | 1,026 | 649 | 1.42 | 0.59 | 0.44 | -0.04 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 7.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.09 | +64.29% | 0.03 | 1,829 | 2,635 | 1.34 | 0.37 | 0.42 | -0.04 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 7.50 | 0.10 | 0.12 | 0.11 | 0.10 | +0.05 | +100.00% | 0.01 | 885 | 2,577 | 1.19 | 0.21 | 0.31 | -0.03 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1,174 | 1,649 | 1.42 | 0.11 | 0.19 | -0.02 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 72 | 122 | 1.47 | 0.05 | 0.10 | -0.01 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 9.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 170 | 1,140 | 1.56 | 0.02 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 41 | 1.88 | 0.01 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 10 | 9 | 3.66 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 11.50 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4.78 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 3:59:30 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 3:59:30 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 | 0.03 | +0.02 | +200.00% | 0.01 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.07 | +0.02 | +40.00% | 0.01 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 3.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 7.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 3:59:30 PM EST |
| 3.50 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:30 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/9/2026 3:59:30 PM EST |
| 4.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:30 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 266 | 90 | 1.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 5.50 | 0.03 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 300 | 197 | 1.55 | -0.07 | 0.20 | -0.01 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 6.00 | 0.08 | 0.25 | 0.17 | 0.16 | -0.12 | -42.86% | 0.03 | 119 | 970 | 1.51 | -0.20 | 0.34 | -0.03 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 6.50 | 0.18 | 0.40 | 0.29 | 0.29 | -0.24 | -45.29% | 0.04 | 46 | 418 | 1.28 | -0.41 | 0.44 | -0.04 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 7.00 | 0.48 | 0.78 | 0.63 | 0.96 | +0.16 | +20.00% | 0.09 | 3 | 139 | 1.46 | -0.63 | 0.42 | -0.04 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 7.50 | 0.83 | 1.20 | 1.02 | 1.08 | 0.00 | 0.00% | 0.14 | 0 | 509 | 2.26 | -0.79 | 0.31 | -0.03 | 3/6/2026 | 3/9/2026 3:59:30 PM EST |
| 8.00 | 1.24 | 1.49 | 1.37 | 1.87 | +0.47 | +33.58% | 0.17 | 15 | 15 | 1.96 | -0.89 | 0.19 | -0.02 | 3/9/2026 | 3/9/2026 3:59:30 PM EST |
| 8.50 | 1.66 | 2.14 | 1.90 | % | 0.22 | 0 | 0 | 2.87 | -0.95 | 0.10 | -0.01 | 3/9/2026 3:59:30 PM EST | |||
| 9.00 | 2.20 | 2.84 | 2.52 | % | 0.28 | 0 | 0 | 0.00 | -0.98 | 0.05 | -0.01 | 3/9/2026 3:59:30 PM EST | |||
| 9.50 | 2.70 | 3.40 | 3.05 | % | 0.32 | 0 | 0 | 5.09 | -0.99 | 0.02 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 10.00 | 3.15 | 3.90 | 3.53 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 10.50 | 3.50 | 4.40 | 3.95 | % | 0.38 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 11.00 | 3.90 | 4.90 | 4.40 | % | 0.40 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 11.50 | 4.45 | 5.40 | 4.93 | % | 0.43 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST | |||
| 12.00 | 4.95 | 5.90 | 5.43 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:30 PM EST |