Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $7.81 as of 10/6/2026 6:34:41 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 | 6.30 | 7.00 | 6.65 | 7.05 | +0.40 | +6.02% | 6.65 | 9 | 28 | 5.51 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 2.00 | 5.30 | 6.30 | 5.80 | 7.55 | 0.00 | 0.00% | 2.90 | 0 | 7 | 4.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/6/2026 4:00:09 PM EST |
| 3.00 | 4.35 | 5.15 | 4.75 | 4.81 | 0.00 | 0.00% | 1.58 | 0 | 38 | 2.93 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:09 PM EST |
| 4.00 | 3.45 | 4.20 | 3.83 | 3.90 | +0.08 | +2.10% | 0.96 | 3 | 326 | 2.27 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 5.00 | 2.55 | 3.35 | 2.95 | 2.80 | 0.00 | 0.00% | 0.59 | 0 | 87 | 1.92 | 0.94 | 0.05 | 0.00 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 6.00 | 1.77 | 2.21 | 1.99 | 2.06 | +0.16 | +8.43% | 0.33 | 4 | 149 | 0.91 | 0.84 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 7.00 | 1.24 | 1.31 | 1.28 | 1.24 | -0.06 | -4.62% | 0.18 | 32 | 2,103 | 0.86 | 0.68 | 0.16 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 8.00 | 0.72 | 0.83 | 0.78 | 0.75 | -0.07 | -8.54% | 0.10 | 674 | 7,434 | 0.84 | 0.51 | 0.17 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 9.00 | 0.46 | 0.52 | 0.49 | 0.48 | -0.02 | -4.00% | 0.05 | 696 | 4,885 | 0.87 | 0.36 | 0.16 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 10.00 | 0.28 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 0.03 | 430 | 9,900 | 0.89 | 0.24 | 0.13 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 11.00 | 0.15 | 0.23 | 0.19 | 0.18 | +0.02 | +12.50% | 0.02 | 157 | 6,110 | 0.90 | 0.16 | 0.10 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 12.00 | 0.08 | 0.15 | 0.12 | 0.15 | +0.02 | +15.39% | 0.01 | 12 | 3,016 | 0.91 | 0.12 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 13.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 12 | 3,850 | 0.97 | 0.08 | 0.06 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 800 | 1,208 | 1.06 | 0.05 | 0.04 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 15.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 4,328 | 1.04 | 0.04 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 1,511 | 1.33 | 0.02 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.39 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 10/6/2026 4:00:09 PM EST |
| 18.00 | 0.02 | 0.11 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.26 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 187 | 1.26 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,588 | 1.23 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 377 | 1.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/6/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.74 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:09 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/6/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,378 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/6/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.03 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/6/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/6/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 2.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/6/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/6/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/6/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/6/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,744 | 1.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:09 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/6/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 563 | 1.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,789 | 1.16 | -0.01 | 0.01 | 0.00 | 9/29/2026 | 10/6/2026 4:00:09 PM EST |
| 5.00 | 0.04 | 0.10 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 6 | 988 | 0.87 | -0.06 | 0.05 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 6.00 | 0.17 | 0.22 | 0.20 | 0.18 | -0.04 | -18.19% | 0.03 | 114 | 1,296 | 0.80 | -0.16 | 0.11 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 7.00 | 0.48 | 0.55 | 0.52 | 0.51 | +0.02 | +4.09% | 0.07 | 61 | 2,456 | 0.80 | -0.32 | 0.16 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 8.00 | 0.98 | 1.13 | 1.06 | 1.02 | +0.01 | +0.99% | 0.13 | 60 | 2,154 | 0.82 | -0.49 | 0.17 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 9.00 | 1.63 | 1.82 | 1.73 | 1.70 | 0.00 | 0.00% | 0.19 | 0 | 980 | 0.81 | -0.64 | 0.16 | -0.01 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 10.00 | 2.46 | 2.87 | 2.67 | 2.36 | -0.29 | -10.95% | 0.27 | 8 | 998 | 0.95 | -0.76 | 0.13 | -0.01 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 11.00 | 3.15 | 3.60 | 3.38 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 214 | 1.09 | -0.84 | 0.10 | -0.01 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 12.00 | 3.85 | 4.55 | 4.20 | 4.17 | 0.00 | 0.00% | 0.35 | 0 | 270 | 1.18 | -0.88 | 0.08 | -0.01 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 13.00 | 5.00 | 5.70 | 5.35 | 5.10 | -0.12 | -2.30% | 0.41 | 1 | 262 | 1.51 | -0.92 | 0.06 | 0.00 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 14.00 | 5.80 | 6.60 | 6.20 | 6.05 | 0.00 | 0.00% | 0.44 | 0 | 660 | 1.50 | -0.95 | 0.04 | 0.00 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 15.00 | 6.75 | 7.75 | 7.25 | 7.32 | 0.00 | 0.00% | 0.48 | 0 | 67 | 1.80 | -0.96 | 0.03 | 0.00 | 9/29/2026 | 10/6/2026 4:00:09 PM EST |
| 16.00 | 7.75 | 8.90 | 8.33 | 7.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.09 | -0.98 | 0.02 | 0.00 | 9/21/2026 | 10/6/2026 4:00:09 PM EST |
| 17.00 | 8.70 | 10.00 | 9.35 | 7.81 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 10/6/2026 4:00:09 PM EST |
| 18.00 | 9.70 | 11.00 | 10.35 | 8.77 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 10/6/2026 4:00:09 PM EST |
| 19.00 | 10.70 | 11.80 | 11.25 | 9.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 10/6/2026 4:00:09 PM EST |
| 20.00 | 11.70 | 13.00 | 12.35 | 11.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 10/6/2026 4:00:09 PM EST |
| 21.00 | 12.65 | 14.00 | 13.33 | 13.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 4:00:09 PM EST |
| 22.00 | 13.70 | 14.90 | 14.30 | 11.58 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/6/2026 4:00:09 PM EST |
| 23.00 | 14.70 | 16.00 | 15.35 | 12.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/6/2026 4:00:09 PM EST |
| 24.00 | 15.65 | 17.00 | 16.33 | 16.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/6/2026 4:00:09 PM EST |
| 25.00 | 16.70 | 18.00 | 17.35 | 12.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/6/2026 4:00:09 PM EST |
| 26.00 | 17.70 | 18.85 | 18.28 | 14.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/6/2026 4:00:09 PM EST |
| 27.00 | 18.70 | 20.00 | 19.35 | 17.05 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/6/2026 4:00:09 PM EST |
| 28.00 | 19.75 | 21.00 | 20.38 | 20.02 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/6/2026 4:00:09 PM EST |
| 29.00 | 20.70 | 22.00 | 21.35 | 16.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/6/2026 4:00:09 PM EST |
| 30.00 | 21.70 | 22.60 | 22.15 | 19.85 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/6/2026 4:00:09 PM EST |
| 31.00 | 22.70 | 23.75 | 23.23 | % | 0.75 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 32.00 | 23.65 | 24.95 | 24.30 | 21.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/6/2026 4:00:09 PM EST |
| 33.00 | 24.70 | 25.70 | 25.20 | % | 0.76 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 34.00 | 25.70 | 27.00 | 26.35 | % | 0.78 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 35.00 | 26.70 | 28.00 | 27.35 | % | 0.78 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 36.00 | 27.65 | 28.65 | 28.15 | % | 0.78 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 37.00 | 28.70 | 29.95 | 29.33 | % | 0.79 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 38.00 | 29.70 | 31.00 | 30.35 | % | 0.80 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 39.00 | 30.75 | 32.00 | 31.38 | % | 0.80 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:09 PM EST | |||
| 40.00 | 31.70 | 32.95 | 32.33 | 32.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |