Home Options POETChain

POET

POET Technologies Inc.Close $13.07EOD only

Max Pain

$14.00

Next expiry May 22, 2026

Expected Move

±$1.79

13.7% from close

Price Gap

+0.93

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.42

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects POET options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

POET Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	12.37	11.80	12.40	1.82	10	0	1200.0%	0.998	0.0004	-0.014	0.000	0.000
2.00	11.42	10.80	11.50	-1.09	11	1	1025.0%	0.994	0.0015	-0.037	0.000	0.000
2.50	10.68	10.30	11.00	-1.33	107	3	903.1%	0.992	0.0019	-0.037	0.000	0.000
3.00	10.22	9.80	10.60	-0.47	108	18	887.5%	0.987	0.0031	-0.058	0.000	0.000
3.50	9.76	9.35	10.05	-6.33	10	4	796.9%	0.986	0.0039	-0.058	0.000	0.000
4.00	9.26	8.80	9.50	-0.39	14	17	653.1%	0.989	0.0037	-0.037	0.000	0.000
4.50	8.82	8.30	9.05	-0.47	24	15	625.0%	0.985	0.0052	-0.048	0.000	0.000
5.00	8.13	7.80	8.55	-0.74	21	6	568.8%	0.983	0.0062	-0.048	0.000	0.000
5.50	7.69	7.35	8.05	-6.28	8	12	542.2%	0.978	0.0083	-0.058	0.001	0.000
6.00	7.13	6.80	7.40	-3.45	5	160	375.0%	0.993	0.0043	-0.015	0.000	0.000
6.50	6.76	6.30	7.00	-1.71	5	96	406.3%	0.981	0.0095	-0.037	0.001	0.001
7.00	5.90	5.80	6.65	-0.80	74	155	426.6%	0.965	0.0154	-0.066	0.001	0.001
7.50	6.22	5.50	6.05	-0.18	79	155	417.2%	0.951	0.0204	-0.084	0.001	0.001
8.00	5.17	4.80	5.50	-0.58	30	516	300.0%	0.974	0.0170	-0.037	0.001	0.001
8.50	5.00	4.40	5.10	-3.65	4	215	328.1%	0.945	0.0287	-0.073	0.001	0.001
9.00	4.19	3.90	4.55	-0.53	2	263	281.3%	0.944	0.0337	-0.063	0.001	0.001
9.50	3.72	3.45	4.05	-3.68	2	473	260.2%	0.929	0.0438	-0.070	0.002	0.001
10.00	3.22	2.90	3.55	-0.88	54	1,379	218.8%	0.927	0.0537	-0.061	0.002	0.001
10.50	2.92	2.47	3.15	-0.58	18	457	218.0%	0.887	0.0744	-0.084	0.002	0.001
11.00	2.42	2.17	2.70	-0.96	100	404	221.1%	0.832	0.0959	-0.111	0.003	0.001
11.50	2.11	1.67	2.22	-0.89	232	950	188.3%	0.799	0.1260	-0.106	0.003	0.001
12.00	1.50	1.38	1.75	-1.03	1,744	1,241	178.9%	0.729	0.1563	-0.118	0.004	0.001
12.50	1.23	1.09	1.40	-1.07	1,999	283	175.0%	0.642	0.1801	-0.130	0.004	0.001
13.00	1.05	0.93	1.05	-1.05	8,207	1,567	175.8%	0.546	0.1903	-0.138	0.005	0.001
13.50	0.82	0.70	0.92	-0.90	6,297	1,842	182.4%	0.456	0.1834	-0.143	0.005	0.000
14.00	0.64	0.56	0.74	-0.81	4,585	3,536	186.3%	0.374	0.1717	-0.140	0.004	0.000
14.50	0.55	0.45	0.55	-0.64	1,946	2,167	185.5%	0.298	0.1576	-0.127	0.004	0.000
15.00	0.40	0.37	0.40	-0.59	8,861	4,808	186.3%	0.233	0.1386	-0.113	0.004	0.000
15.50	0.28	0.27	0.42	-0.52	279	1,181	199.2%	0.197	0.1176	-0.109	0.003	0.000
16.00	0.25	0.21	0.29	-0.45	2,451	4,241	195.3%	0.146	0.0991	-0.089	0.003	0.000
16.50	0.20	0.18	0.26	-0.42	620	2,526	204.7%	0.123	0.0838	-0.082	0.002	0.000
17.00	0.20	0.13	0.20	-0.35	1,548	5,667	203.1%	0.091	0.0681	-0.066	0.002	0.000
17.50	0.13	0.01	0.25	-0.35	93	3,909	205.5%	0.071	0.0555	-0.055	0.002	0.000
18.00	0.14	0.12	0.19	-0.30	764	1,602	228.9%	0.075	0.0524	-0.064	0.002	0.000
18.50	0.21	0.01	0.20	-0.12	281	958	221.1%	0.051	0.0402	-0.046	0.001	0.000
19.00	0.15	0.06	0.25	-0.16	161	1,082	256.3%	0.068	0.0431	-0.066	0.002	0.000
19.50	0.11	0.02	0.26	-0.22	28	602	261.7%	0.059	0.0377	-0.061	0.001	0.000
20.00	0.08	0.07	0.09	-0.22	8,870	7,775	243.0%	0.034	0.0265	-0.037	0.001	0.000
20.50	0.20	0.02	0.45	-0.02	57	237	323.4%	0.083	0.0398	-0.097	0.002	0.000
21.00	0.02	0.02	0.08	-0.19	68	618	242.2%	0.020	0.0171	-0.023	0.001	0.000
21.50	0.10	0.02	0.10	-0.09	17	1,220	259.4%	0.023	0.0177	-0.028	0.001	0.000
22.00	0.06	0.02	0.10	-0.12	214	1,540	268.8%	0.022	0.0165	-0.028	0.001	0.000
22.50	0.05	0.05	0.16	-0.04	28	323	308.6%	0.036	0.0216	-0.048	0.001	0.000
23.00	0.06	0.02	0.10	-0.18	13	287	287.5%	0.021	0.0147	-0.028	0.001	0.000
23.50	0.05	0.02	0.34	-0.29	7	59	365.6%	0.054	0.0255	-0.080	0.001	0.000
24.00	0.06	0.02	0.04	-0.04	66	185	271.9%	0.010	0.0080	-0.014	0.000	0.000
24.50	0.15	0.02	0.18	-0.10	1	25	341.4%	0.030	0.0170	-0.046	0.001	0.000
25.00	0.03	0.02	0.05	-0.09	409	2,311	293.8%	0.011	0.0081	-0.016	0.000	0.000
25.50	0.03	0.01	0.23	-0.15	275	50	370.3%	0.034	0.0173	-0.056	0.001	0.000
26.00	0.04	0.01	0.25	-0.06	6	39	384.4%	0.036	0.0174	-0.060	0.001	0.000
27.00	0.16	0.01	0.34	0.06	172	99	423.4%	0.045	0.0188	-0.079	0.001	0.000
27.50	0.17	0.01	0.09	-0.01	109	37	346.9%	0.014	0.0085	-0.024	0.000	0.000
28.00	0.01	0.01	0.28	-0.11	29	72	423.4%	0.037	0.0160	-0.067	0.001	0.000
29.00	0.01	0.01	0.10	-0.06	15	26	371.9%	0.014	0.0082	-0.026	0.000	0.000
29.50	0.15	0.00	0.36	-0.01	74	1	463.3%	0.042	0.0163	-0.082	0.001	0.000
30.00	0.03	0.01	0.05	-0.01	478	1,621	353.1%	0.007	0.0049	-0.014	0.000	0.000
32.00	0.01	0.01	0.37	-0.09	25	186	502.3%	0.041	0.0148	-0.088	0.001	0.000
32.50	0.01	0.01	0.33	-0.18	14	6	497.7%	0.037	0.0136	-0.079	0.001	0.000
35.00	0.29	0.00	0.18	0.27	1	86	473.4%	0.019	0.0082	-0.043	0.001	0.000
35.50	0.01	0.00	0.38	-0.15	10	37	543.8%	0.038	0.0127	-0.088	0.001	0.000
36.00	0.09	0.00	0.02	0.00	1	7	362.5%	0.002	0.0013	-0.004	0.000	0.000
38.00	0.15	0.00	0.02	0.00	1	1	381.3%	0.002	0.0013	-0.004	0.000	0.000
39.00	0.01	0.00	0.01	-0.20	327	5	362.5%	0.001	0.0006	-0.002	0.000	0.000
40.00	0.01	0.00	0.01	-0.02	296	454	375.0%	0.001	0.0007	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
3.50	0.05	0.00	0.01	0.00	5	6	475.0%	-0.001	0.0003	-0.002	0.000	-0.000
4.00	0.01	0.00	0.01	0.00	15	37	437.5%	-0.001	0.0005	-0.002	0.000	-0.000
4.50	0.01	0.00	0.01	0.00	1	167	387.5%	-0.001	0.0005	-0.002	0.000	-0.000
5.00	0.01	0.00	0.01	0.00	10	378	362.5%	-0.001	0.0008	-0.002	0.000	-0.000
5.50	0.01	0.00	0.01	0.00	5	850	325.0%	-0.001	0.0009	-0.002	0.000	-0.000
6.00	0.01	0.00	0.04	0.00	44	6,316	350.0%	-0.004	0.0032	-0.009	0.000	-0.000
6.50	0.01	0.00	0.01	0.00	17	580	262.5%	-0.001	0.0012	-0.002	0.000	-0.000
7.00	0.01	0.00	0.02	0.00	75	1,589	262.5%	-0.003	0.0030	-0.005	0.000	-0.000
7.50	0.01	0.01	0.02	-0.01	52	859	250.0%	-0.005	0.0050	-0.007	0.000	-0.000
8.00	0.01	0.01	0.04	-0.01	958	26,232	240.6%	-0.009	0.0086	-0.012	0.000	-0.000
8.50	0.02	0.01	0.03	-0.03	254	1,095	206.3%	-0.008	0.0092	-0.009	0.000	-0.000
9.00	0.02	0.02	0.04	-0.03	768	5,010	196.9%	-0.015	0.0158	-0.014	0.000	-0.000
9.50	0.04	0.02	0.09	-0.03	363	613	193.8%	-0.028	0.0283	-0.025	0.001	-0.000
10.00	0.07	0.05	0.07	-0.02	1,605	6,685	170.3%	-0.035	0.0382	-0.026	0.001	-0.000
10.50	0.11	0.09	0.17	-0.03	741	677	178.9%	-0.076	0.0674	-0.050	0.002	-0.000
11.00	0.17	0.14	0.20	-0.01	2,344	23,048	164.1%	-0.108	0.0956	-0.060	0.002	-0.000
11.50	0.26	0.20	0.30	-0.02	2,453	5,467	156.6%	-0.165	0.1337	-0.076	0.003	-0.000
12.00	0.40	0.37	0.45	-0.02	6,294	8,211	160.5%	-0.254	0.1684	-0.101	0.004	-0.000
12.50	0.55	0.48	0.65	0.05	1,893	985	153.5%	-0.347	0.2031	-0.111	0.004	-0.000
13.00	0.90	0.71	0.90	0.15	5,050	1,902	154.3%	-0.456	0.2169	-0.120	0.005	-0.001
13.50	0.96	0.97	1.32	0.01	1,299	1,202	164.8%	-0.555	0.2023	-0.128	0.005	-0.001
14.00	1.27	1.28	1.71	0.08	1,147	3,044	169.9%	-0.643	0.1852	-0.124	0.004	-0.001
14.50	1.92	1.63	2.06	0.42	160	615	168.4%	-0.726	0.1669	-0.109	0.004	-0.001
15.00	2.23	1.99	2.40	0.44	440	3,518	158.6%	-0.812	0.1437	-0.083	0.003	-0.001
15.50	2.43	2.40	2.88	0.19	34	375	165.2%	-0.856	0.1161	-0.073	0.003	-0.001
16.00	3.05	2.77	3.45	0.56	152	895	175.0%	-0.884	0.0944	-0.066	0.002	-0.001
16.50	3.43	3.30	3.80	0.16	40	305	171.1%	-0.923	0.0715	-0.047	0.002	-0.001
17.00	4.05	3.70	4.45	0.85	47	654	196.1%	-0.917	0.0655	-0.057	0.002	-0.001
17.50	4.21	4.10	4.70	0.56	7	239	252.3%	-0.877	0.0681	-0.100	0.002	-0.001
18.00	4.62	4.90	5.40	0.38	123	1,325	252.3%	-0.900	0.0586	-0.085	0.002	-0.001
18.50	5.30	5.20	5.80	0.60	14	305	203.1%	-0.963	0.0332	-0.030	0.001	-0.001
19.00	6.04	5.70	6.15	1.29	83	572	280.5%	-0.910	0.0487	-0.088	0.002	-0.001
19.50	7.55	6.10	6.85	1.48	47	115	207.8%	-0.979	0.0207	-0.019	0.001	-0.002
20.00	8.20	6.80	7.25	1.95	2	3,488	251.6%	-0.960	0.0290	-0.041	0.001	-0.002
20.50	7.70	7.20	7.80	1.50	68	197	246.9%	-0.971	0.0225	-0.030	0.001	-0.002
21.00	6.70	7.50	8.20	0.00	28	113	347.7%	-0.911	0.0392	-0.108	0.002	-0.002
21.50	8.60	8.00	8.75	1.90	2	56	376.2%	-0.901	0.0391	-0.127	0.002	-0.002
22.00	8.33	8.55	9.15	0.00	10	7	352.3%	-0.929	0.0325	-0.092	0.002	-0.002
22.50	10.65	9.00	9.70	1.60	3	6	381.3%	-0.919	0.0333	-0.111	0.002	-0.002
24.00	11.10	10.50	11.20	0.90	4	252	411.7%	-0.925	0.0290	-0.112	0.002	-0.002
25.00	11.56	11.50	12.20	3.03	5	309	431.3%	-0.928	0.0268	-0.114	0.002	-0.002
26.00	13.83	12.50	13.40	6.03	4	30	287.5%	-0.994	0.0051	-0.007	0.000	-0.002
27.00	13.64	13.35	14.25	5.44	1	30	485.2%	-0.923	0.0250	-0.135	0.002	-0.002
30.00	18.05	16.50	17.25	3.10	13	88	532.0%	-0.931	0.0211	-0.137	0.002	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.