POET Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.84

Change

+0.15

Open

5.75

Previous

5.69

High

5.85

Low

5.63

Bid

-

Ask

-

Volume

5,799,547

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.841

Hist Vol

1.388

Opt Volume

8,489

Open Int

1,043,654

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
POET 261030C00004500	0.92	1.71	1.23	1.34	1	41	W	4.50	POET 261030P00004500	0.00	0.03	0.01	0.00	0	115	W
POET 261030C00005000	0.44	0.95	0.79	0.84	1	127	W	5.00	POET 261030P00005000	0.00	0.02	0.01	0.00	52	187	W
POET 261030C00005500	0.25	0.44	0.35	0.39	232	1,013	W	5.50	POET 261030P00005500	0.04	0.08	0.05	0.05	50	473	W
POET 261030C00006000	0.07	0.10	0.10	0.10	552	5,033	W	6.00	POET 261030P00006000	0.18	0.36	0.35	0.26	4	306	W
POET 261030C00006500	0.01	0.02	0.02	0.01	57	1,891	W	6.50	POET 261030P00006500	0.49	0.85	0.80	0.67	2	175	W
POET 261030C00007000	0.00	20.00	0.01	0.00	4	1,334	W	7.00	POET 261030P00007000	1.08	1.32	1.25	1.16	14	269	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
POET 261106C00004500	0.98	1.68	1.21	1.40	2	2	W	4.50	POET 261106P00004500	0.00	20.00	0.05	0.05	0	1,071	W
POET 261106C00005000	0.70	0.98	0.82	0.99	4	24	W	5.00	POET 261106P00005000	0.01	0.11	0.07	0.14	0	47	W
POET 261106C00005500	0.34	0.55	0.45	0.66	5	1,076	W	5.50	POET 261106P00005500	0.13	0.20	0.15	0.31	37	343	W
POET 261106C00006000	0.17	0.32	0.20	0.41	63	1,206	W	6.00	POET 261106P00006000	0.30	0.49	0.42	0.56	4	174	W
POET 261106C00006500	0.07	0.09	0.09	0.24	79	393	W	6.50	POET 261106P00006500	0.69	0.92	0.89	0.89	3	710	W
POET 261106C00007000	0.02	0.05	0.02	0.14	6	278	W	7.00	POET 261106P00007000	1.09	1.44	1.30	1.29	3	95	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
POET 261113C00004500	1.05	1.52	1.23	1.50	38	3	W	4.50	POET 261113P00004500	0.00	0.13	0.04	0.13	2	1,002	W
POET 261113C00005000	0.71	1.02	0.83	1.14	19	31	W	5.00	POET 261113P00005000	0.06	0.13	0.14	0.26	12	116	W
POET 261113C00005500	0.42	0.66	0.49	0.84	19	1,286	W	5.50	POET 261113P00005500	0.19	0.30	0.28	0.46	35	407	W
POET 261113C00006000	0.22	0.34	0.33	0.60	21	307	W	6.00	POET 261113P00006000	0.44	0.55	0.58	0.72	0	357	W
POET 261113C00006500	0.11	0.17	0.15	0.42	51	486	W	6.50	POET 261113P00006500	0.68	0.99	0.99	1.04	0	106	W
POET 261113C00007000	0.05	0.09	0.09	0.29	5	312	W	7.00	POET 261113P00007000	1.07	1.41	1.37	1.41	1	59	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
POET 261120C00004500	1.25	1.53	1.15	1.61	0	1	S	4.50	POET 261120P00004500	0.05	0.12	0.12	0.20	1	7	S
POET 261120C00005000	0.81	1.11	0.94	1.27	1	224	S	5.00	POET 261120P00005000	0.17	0.21	0.18	0.36	31	1,313	S
POET 261120C00005500	0.53	0.75	0.66	0.99	15	302	S	5.50	POET 261120P00005500	0.31	0.43	0.38	0.57	2	1,147	S
POET 261120C00006000	0.41	0.48	0.45	0.76	324	1,860	S	6.00	POET 261120P00006000	0.60	0.67	0.63	0.83	54	2,101	S
POET 261120C00006500	0.19	0.35	0.26	0.57	25	581	S	6.50	POET 261120P00006500	0.88	1.12	1.19	1.14	0	12	S
POET 261120C00007000	0.15	0.20	0.20	0.43	60	4,182	S	7.00	POET 261120P00007000	1.24	1.50	1.43	1.49	13	3,050	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
POET 261127C00004500	1.19	1.65	1.40	1.72	1	1	W	4.50	POET 261127P00004500	0.04	0.17	0.15	0.27	0	22	W
POET 261127C00005000	0.84	1.23	0.80	1.40	0	2	W	5.00	POET 261127P00005000	0.18	0.27	0.23	0.44	2	34	W
POET 261127C00005500	0.61	0.82	0.50	1.13	0	47	W	5.50	POET 261127P00005500	0.33	0.48	0.42	0.65	10	45	W
POET 261127C00006000	0.42	0.55	0.48	0.90	3	178	W	6.00	POET 261127P00006000	0.60	0.77	0.74	0.91	0	94	W
POET 261127C00006500	0.26	0.38	0.32	0.71	2	801	W	6.50	POET 261127P00006500	0.91	1.13	1.19	1.22	0	84	W
POET 261127C00007000	0.19	0.24	0.20	0.56	5	431	W	7.00	POET 261127P00007000	1.21	1.56	1.61	1.55	0	59	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	POET 261204P00004500	0.08	0.20	0.13	0.32	6	0	W
POET 261204C00005000	0.89	1.27	0.67	1.52	0	3	W	5.00	POET 261204P00005000	0.22	0.34	0.26	0.49	5	5	W
POET 261204C00005500	0.62	0.91	0.58	1.26	0	3	W	5.50	POET 261204P00005500	0.37	0.51	0.65	0.71	0	6	W
POET 261204C00006000	0.42	0.67	0.51	1.03	10	20	W	6.00	POET 261204P00006000	0.67	0.82	1.04	0.97	0	1	W
POET 261204C00006500	0.27	0.45	0.39	0.85	4	5	W	6.50	POET 261204P00006500	0.98	1.16	1.16	1.27	0	1	W
POET 261204C00007000	0.20	0.26	0.25	0.69	6	17	W	7.00	POET 261204P00007000	1.32	1.60	1.52	1.59	1	6	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.00	POET 261218P00003000	0.00	0.28	0.05	0.07	0	0	S
POET 261218C00004000	1.64	2.01	1.85	2.37	3	3	S	4.00	POET 261218P00004000	0.04	0.15	0.10	0.25	2	41	S
POET 261218C00005000	1.07	1.28	1.15	1.76	1	28	S	5.00	POET 261218P00005000	0.27	0.38	0.36	0.57	1	162	S
POET 261218C00006000	0.57	0.70	0.61	1.29	8	230	S	6.00	POET 261218P00006000	0.73	0.89	0.82	1.03	1	281	S
POET 261218C00007000	0.27	0.35	0.33	0.94	1	1,058	S	7.00	POET 261218P00007000	1.40	1.64	1.60	1.61	0	107	S
POET 261218C00008000	0.14	0.21	0.17	0.69	6	181	S	8.00	POET 261218P00008000	2.13	2.58	2.75	2.29	0	22	S

Below are few quick-links for most popular options chains: