Options Chain for WOLFSPEED INC COM (WOLF) - $16.21 as of 10/17/2024 10:20:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 15.70 | 13.78 | +0.58 | +4.40% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 3.00 | 12.20 | 15.10 | 13.28 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 3.50 | 11.70 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 4.00 | 11.20 | 14.20 | 11.83 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 4.50 | 10.00 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 5.00 | 9.70 | 13.30 | 10.91 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 5.50 | 9.60 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 6.00 | 8.90 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 6.50 | 8.80 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 117 | 3.72 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 7.00 | 8.10 | 9.50 | 2.81 | 0.00 | 0.00% | 0 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 7.50 | 8.60 | 10.90 | 6.90 | 0.00 | 0.00% | 0 | 220 | 3.20 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 8.00 | 7.50 | 9.10 | 9.00 | +0.20 | +2.28% | 1 | 209 | 2.96 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 8.50 | 7.00 | 9.60 | 7.50 | -0.39 | -4.95% | 1 | 364 | 2.74 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 9.00 | 7.10 | 9.30 | 7.50 | +0.38 | +5.34% | 3 | 331 | 2.53 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 9.50 | 6.60 | 6.90 | 6.57 | 0.00 | 0.00% | 0 | 33 | 2.33 | 0.99 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 10.00 | 6.10 | 6.40 | 6.30 | -0.40 | -5.97% | 16 | 137 | 2.14 | 0.99 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 10.50 | 5.60 | 5.90 | 5.90 | +2.58 | +77.72% | 46 | 101 | 2.31 | 0.99 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 11.00 | 5.10 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 103 | 2.11 | 0.99 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 11.50 | 4.60 | 4.90 | 5.00 | +0.30 | +6.39% | 2 | 179 | 0.97 | 0.95 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 12.00 | 3.70 | 4.90 | 4.60 | -0.40 | -8.00% | 1 | 128 | 1.94 | 0.94 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 12.50 | 3.70 | 4.40 | 4.18 | +0.20 | +5.03% | 109 | 240 | 1.71 | 0.92 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 13.00 | 3.20 | 4.20 | 3.52 | +0.23 | +7.00% | 9 | 169 | 2.17 | 0.90 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 13.50 | 2.85 | 3.00 | 3.10 | +0.03 | +0.98% | 27 | 204 | 1.18 | 0.87 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 14.00 | 2.45 | 2.65 | 2.70 | -0.10 | -3.58% | 231 | 361 | 1.23 | 0.83 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 14.50 | 2.10 | 2.25 | 2.50 | -0.30 | -10.72% | 13 | 144 | 1.25 | 0.77 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 15.00 | 1.80 | 1.95 | 1.80 | -0.16 | -8.17% | 146 | 479 | 1.26 | 0.70 | 0.12 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 15.50 | 1.50 | 1.65 | 1.70 | 0.00 | 0.00% | 63 | 155 | 1.28 | 0.63 | 0.13 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 16.00 | 1.25 | 1.40 | 1.35 | -0.05 | -3.58% | 1,075 | 728 | 1.30 | 0.57 | 0.13 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 16.50 | 1.10 | 1.20 | 1.15 | -0.06 | -4.96% | 1,767 | 389 | 1.33 | 0.50 | 0.13 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 17.00 | 0.90 | 1.00 | 0.98 | -0.12 | -10.91% | 1,365 | 855 | 1.35 | 0.44 | 0.13 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 17.50 | 0.75 | 0.90 | 0.85 | -0.15 | -15.00% | 110 | 225 | 1.38 | 0.39 | 0.12 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | -0.16 | -18.61% | 429 | 239 | 1.40 | 0.34 | 0.11 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 18.50 | 0.55 | 0.65 | 0.60 | -0.28 | -31.82% | 37 | 40 | 1.43 | 0.30 | 0.10 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | -0.30 | -37.50% | 102 | 70 | 1.44 | 0.26 | 0.10 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 20.00 | 0.30 | 0.40 | 0.38 | -0.17 | -30.91% | 4,860 | 4,105 | 1.47 | 0.20 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 21.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 29 | 18 | 1.55 | 0.16 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 22.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 82 | 108 | 1.62 | 0.13 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 23.00 | 0.10 | 0.25 | 0.15 | -0.23 | -60.53% | 17 | 35 | 1.66 | 0.10 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 24.00 | 0.10 | 0.15 | 0.15 | -0.15 | -50.00% | 46 | 108 | 1.69 | 0.09 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | -0.11 | -52.39% | 17 | 66 | 1.75 | 0.07 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 0.10 | 0.08 | -0.12 | -60.00% | 12 | 3 | 1.85 | 0.06 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.12 | -0.05 | -29.42% | 4 | 4 | 1.96 | 0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.15 | +0.05 | +50.00% | 2 | 19 | 2.07 | 0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.60 | % | 0 | 0 | 3.29 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.55 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 4 | 62 | 2.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 551 | 3.77 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 213 | 3.49 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 135 | 3.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 293 | 3.00 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 105 | 2.78 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.30 | 0.04 | +0.02 | +100.00% | 2 | 113 | 3.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 8.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 65 | 4.72 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 3 | 316 | 2.18 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 9.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 780 | 2.01 | -0.01 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 209 | 1.84 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 109 | 1.68 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 10 | 183 | 2.89 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 11.50 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 3 | 32 | 1.48 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 40 | 153 | 1.40 | -0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 12.50 | 0.05 | 0.15 | 0.15 | -0.04 | -21.06% | 24 | 125 | 1.25 | -0.08 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 13.00 | 0.10 | 0.15 | 0.12 | -0.11 | -47.83% | 35 | 71 | 1.18 | -0.10 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 28 | 3,556 | 1.19 | -0.13 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 61 | 411 | 1.19 | -0.17 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 14.50 | 0.40 | 0.50 | 0.40 | -0.20 | -33.34% | 64 | 68 | 1.22 | -0.23 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 15.00 | 0.55 | 0.65 | 0.65 | -0.25 | -27.78% | 400 | 338 | 1.20 | -0.30 | 0.12 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 15.50 | 0.80 | 0.90 | 0.85 | -0.18 | -17.48% | 40 | 284 | 1.23 | -0.37 | 0.13 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 16.00 | 1.00 | 1.15 | 1.00 | -0.42 | -29.58% | 153 | 391 | 1.25 | -0.43 | 0.13 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 16.50 | 1.25 | 1.40 | 1.40 | -0.25 | -15.16% | 619 | 242 | 1.23 | -0.50 | 0.13 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 17.00 | 1.60 | 1.80 | 1.85 | -0.20 | -9.76% | 157 | 130 | 1.28 | -0.56 | 0.13 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 17.50 | 1.95 | 2.15 | 2.20 | -0.19 | -7.95% | 16 | 174 | 1.30 | -0.61 | 0.12 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 18.00 | 2.35 | 2.50 | 2.40 | -0.44 | -15.50% | 3 | 7 | 1.37 | -0.66 | 0.11 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 18.50 | 2.75 | 3.40 | % | 0 | 0 | 1.30 | -0.70 | 0.10 | -0.07 | 10/17/2024 3:59:55 PM EST | |||
| 19.00 | 3.10 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 50 | 1.67 | -0.74 | 0.10 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 20.00 | 4.00 | 4.70 | % | 0 | 0 | 1.80 | -0.80 | 0.08 | -0.06 | 10/17/2024 3:59:55 PM EST | |||
| 21.00 | 4.90 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.84 | 0.07 | -0.06 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 22.00 | 5.80 | 6.10 | % | 0 | 0 | 1.50 | -0.87 | 0.05 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 23.00 | 6.80 | 7.00 | % | 0 | 0 | 1.56 | -0.90 | 0.04 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 24.00 | 7.70 | 8.00 | % | 0 | 0 | 1.00 | -0.91 | 0.04 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 25.00 | 8.70 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.67 | -0.93 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 26.00 | 9.20 | 10.10 | % | 0 | 0 | 1.17 | -0.94 | 0.03 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 27.00 | 10.60 | 11.10 | % | 0 | 0 | 2.70 | -0.96 | 0.02 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 28.00 | 11.50 | 13.10 | % | 0 | 0 | 5.05 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 29.00 | 11.60 | 13.10 | % | 0 | 0 | 2.95 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 30.00 | 13.10 | 15.00 | % | 0 | 0 | 2.86 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 31.00 | 14.40 | 14.90 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 32.00 | 14.50 | 16.60 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |