Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.43 as of 9/15/2026 3:33:19 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 | 6.00 | 6.50 | 6.25 | 6.35 | -0.06 | -0.94% | 6.25 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 2.00 | 5.00 | 5.50 | 5.25 | 5.20 | -0.20 | -3.71% | 2.62 | 2 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 2.50 | 4.50 | 5.00 | 4.75 | 4.85 | +0.03 | +0.63% | 1.90 | 6 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 3.00 | 4.00 | 4.50 | 4.25 | 4.21 | -0.21 | -4.76% | 1.42 | 3 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 3.50 | 3.50 | 3.85 | 3.68 | 3.78 | -0.17 | -4.31% | 1.05 | 1 | 17 | 6.10 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 4.00 | 3.00 | 3.50 | 3.25 | 3.33 | -0.23 | -6.47% | 0.81 | 1 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 4.50 | 2.45 | 3.25 | 2.85 | 2.98 | 0.00 | 0.00% | 0.63 | 0 | 3 | 7.37 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 5.00 | 2.13 | 2.40 | 2.27 | 2.36 | 0.00 | 0.00% | 0.45 | 0 | 332 | 3.94 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 5.50 | 1.60 | 1.98 | 1.79 | % | 0.33 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 3:59:51 PM EST | |||
| 6.00 | 0.84 | 1.48 | 1.16 | 1.21 | -0.17 | -12.32% | 0.19 | 2 | 26 | 2.91 | 1.00 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 6.50 | 0.45 | 1.10 | 0.78 | 0.73 | -0.22 | -23.16% | 0.12 | 5 | 77 | 2.78 | 0.94 | 0.24 | -0.02 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 7.00 | 0.32 | 0.40 | 0.36 | 0.42 | -0.18 | -30.00% | 0.05 | 91 | 6,790 | 0.84 | 0.70 | 0.68 | -0.04 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 7.50 | 0.10 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 0.02 | 432 | 976 | 0.85 | 0.33 | 0.69 | -0.03 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 555 | 9,426 | 0.91 | 0.10 | 0.33 | -0.02 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 275 | 7,547 | 1.06 | 0.02 | 0.09 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 162 | 3,558 | 1.26 | 0.00 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,492 | 1.70 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 7,531 | 1.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,960 | 2.16 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,044 | 2.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.14 | +0.12 | +600.00% | 0.01 | 1 | 8 | 4.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 924 | 3.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.17 | 0.09 | 0.17 | +0.06 | +54.55% | 0.01 | 1 | 2 | 5.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 3.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,389 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 2 | 415 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 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 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,221 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 504 | 3.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,021 | 2.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,069 | 2.12 | 0.00 | 0.02 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 649 | 1.04 | -0.06 | 0.24 | -0.02 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 7.00 | 0.05 | 0.14 | 0.10 | 0.12 | +0.06 | +100.00% | 0.01 | 495 | 2,259 | 0.74 | -0.30 | 0.68 | -0.04 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 7.50 | 0.31 | 0.42 | 0.37 | 0.37 | +0.05 | +15.63% | 0.05 | 96 | 1,158 | 0.77 | -0.67 | 0.69 | -0.03 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 8.00 | 0.64 | 0.84 | 0.74 | 0.82 | +0.17 | +26.16% | 0.09 | 122 | 3,503 | 1.19 | -0.90 | 0.33 | -0.02 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 8.50 | 1.10 | 1.40 | 1.25 | 1.27 | +0.13 | +11.41% | 0.15 | 40 | 158 | 1.97 | -0.98 | 0.09 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 9.00 | 1.55 | 1.84 | 1.70 | 1.77 | +0.19 | +12.03% | 0.19 | 12 | 1,289 | 1.98 | -1.00 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 9.50 | 2.10 | 2.58 | 2.34 | 1.48 | 0.00 | 0.00% | 0.25 | 0 | 116 | 3.69 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 3:59:51 PM EST |
| 10.00 | 2.59 | 2.92 | 2.76 | 2.78 | +0.78 | +39.00% | 0.28 | 32 | 713 | 3.20 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 10.50 | 3.00 | 3.85 | 3.43 | 3.29 | +0.30 | +10.04% | 0.33 | 2 | 4 | 5.64 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 11.00 | 3.50 | 4.30 | 3.90 | 3.72 | +0.25 | +7.21% | 0.35 | 2 | 97 | 5.77 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 11.50 | 4.00 | 4.45 | 4.23 | 3.63 | 0.00 | 0.00% | 0.37 | 0 | 8 | 4.27 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 3:59:51 PM EST |
| 12.00 | 4.50 | 4.90 | 4.70 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 58 | 4.16 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 12.50 | 4.80 | 5.35 | 5.08 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 3:59:51 PM EST |
| 13.00 | 5.65 | 6.25 | 5.95 | 5.82 | +0.27 | +4.87% | 0.46 | 7 | 31 | 6.66 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 13.50 | 5.75 | 6.40 | 6.08 | 6.22 | % | 0.45 | 4 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST | |
| 14.00 | 6.50 | 7.40 | 6.95 | 6.71 | +0.29 | +4.52% | 0.50 | 2 | 2 | 7.83 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 15.00 | 7.65 | 8.20 | 7.93 | 7.73 | +0.15 | +1.98% | 0.53 | 2 | 1 | 7.30 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 16.00 | 8.35 | 9.40 | 8.88 | 8.75 | +0.18 | +2.10% | 0.56 | 4 | 1 | 8.67 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |
| 17.00 | 9.55 | 10.30 | 9.93 | 9.72 | +0.17 | +1.78% | 0.58 | 3 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 3:59:51 PM EST |