Options Chain for WOLFSPEED INC COM (WOLF) - $15.39 as of 10/22/2024 1:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.90 | 12.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 4.50 | 11.20 | 11.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 5.00 | 10.60 | 12.50 | % | 0 | 0 | 2.54 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 5.50 | 10.20 | 12.10 | % | 0 | 0 | 2.35 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 6.00 | 9.70 | 10.20 | % | 0 | 0 | 2.38 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 6.50 | 9.30 | 10.80 | % | 0 | 0 | 3.09 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 7.00 | 8.80 | 9.10 | 9.28 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.96 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 7.50 | 8.20 | 8.60 | % | 0 | 0 | 1.90 | 0.95 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 8.00 | 7.20 | 10.00 | % | 0 | 0 | 2.81 | 0.93 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 8.50 | 7.40 | 7.70 | % | 0 | 0 | 0.99 | 0.92 | 0.02 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 9.00 | 7.00 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 25 | 1.69 | 0.90 | 0.02 | -0.02 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 9.50 | 6.50 | 6.80 | 7.22 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.88 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 10.00 | 6.10 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.87 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 10.50 | 5.70 | 5.90 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.85 | 0.03 | -0.03 | 10/14/2024 | 10/22/2024 12:59:01 PM EST |
| 11.00 | 5.30 | 5.70 | 6.36 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.83 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 11.50 | 4.90 | 5.10 | 2.35 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.81 | 0.03 | -0.03 | 10/14/2024 | 10/22/2024 12:59:01 PM EST |
| 12.00 | 4.50 | 4.80 | 5.80 | 0.00 | 0.00% | 0 | 25 | 1.25 | 0.79 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 12.50 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.77 | 0.04 | -0.03 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 13.00 | 3.90 | 4.10 | 3.47 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.74 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 13.50 | 3.60 | 3.80 | 3.62 | +0.32 | +9.70% | 5 | 14 | 1.22 | 0.72 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 14.00 | 3.30 | 3.50 | 4.71 | 0.00 | 0.00% | 0 | 30 | 1.27 | 0.69 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 14.50 | 3.00 | 3.30 | 2.73 | -0.67 | -19.71% | 2 | 6 | 1.25 | 0.67 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 15.00 | 2.85 | 3.00 | 2.75 | +0.05 | +1.86% | 4 | 9 | 1.27 | 0.64 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 15.50 | 2.65 | 2.75 | 2.40 | -0.09 | -3.62% | 5 | 12 | 1.25 | 0.61 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 16.00 | 2.40 | 2.55 | 2.59 | -0.48 | -15.64% | 2 | 15 | 1.07 | 0.58 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 16.50 | 2.20 | 2.35 | 2.25 | -0.48 | -17.59% | 5 | 31 | 1.26 | 0.54 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 17.00 | 2.00 | 2.15 | 1.80 | +0.06 | +3.45% | 1 | 47 | 1.25 | 0.51 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 17.50 | 1.85 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.48 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 18.00 | 1.65 | 1.80 | 1.75 | +0.24 | +15.90% | 1 | 34 | 1.24 | 0.45 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 19.00 | 1.40 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.40 | 0.06 | -0.03 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 20.00 | 1.15 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 57 | 1.24 | 0.35 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 21.00 | 0.95 | 1.10 | % | 0 | 0 | 1.24 | 0.31 | 0.06 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 22.00 | 0.75 | 0.95 | 1.22 | 0.00 | 0.00% | 0 | 32 | 1.24 | 0.28 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 23.00 | 0.65 | 0.80 | 0.75 | +0.18 | +31.58% | 5 | 22 | 1.27 | 0.26 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 24.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 40 | 1.25 | 0.24 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 25.00 | 0.45 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.21 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 1.53 | 0.18 | 0.04 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 27.00 | 0.30 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.18 | 0.04 | -0.02 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 28.00 | 0.25 | 0.35 | % | 0 | 0 | 1.24 | 0.17 | 0.03 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.35 | +0.04 | +12.91% | 1 | 1 | 1.29 | 0.17 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 30.00 | 0.00 | 0.35 | 0.25 | -0.15 | -37.50% | 2 | 19 | 1.81 | 0.11 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.53 | 0.11 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 32.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.11 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.78 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 5.32 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 6.00 | 0.00 | 1.40 | % | 0 | 0 | 3.94 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 6.50 | 0.00 | 2.20 | % | 0 | 0 | 4.63 | -0.03 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.98 | -0.04 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 7.50 | 0.05 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 17 | 2.05 | -0.05 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 8.00 | 0.05 | 2.20 | 0.34 | 0.00 | 0.00% | 0 | 65 | 2.43 | -0.07 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 8.50 | 0.00 | 2.25 | 0.13 | 0.00 | 0.00% | 0 | 38 | 3.56 | -0.08 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 2.18 | -0.10 | 0.02 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 12 | 1.41 | -0.12 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 10.00 | 0.00 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 4 | 1.36 | -0.13 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 10.50 | 0.30 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.15 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 11.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 14 | 1.21 | -0.17 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 11.50 | 0.55 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 8 | 1.27 | -0.19 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 12.00 | 0.70 | 0.85 | 0.97 | +0.09 | +10.23% | 2 | 17 | 1.20 | -0.21 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 12.50 | 0.85 | 1.00 | 0.90 | -0.45 | -33.34% | 5 | 8 | 1.22 | -0.23 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 13.00 | 1.05 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 22 | 1.21 | -0.26 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 13.50 | 1.25 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 19 | 1.20 | -0.28 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 14.00 | 1.45 | 1.55 | 1.57 | -0.23 | -12.78% | 2 | 155 | 1.21 | -0.31 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 14.50 | 1.65 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.33 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 15.00 | 1.95 | 2.05 | 2.30 | -0.28 | -10.86% | 3 | 16 | 1.24 | -0.36 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 15.50 | 2.20 | 2.30 | 2.67 | +0.12 | +4.71% | 30 | 35 | 1.21 | -0.39 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 16.00 | 2.50 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 108 | 1.28 | -0.42 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 16.50 | 2.75 | 2.90 | 3.03 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.46 | 0.06 | -0.03 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 17.00 | 3.10 | 3.20 | 3.40 | -0.35 | -9.34% | 2 | 2 | 1.20 | -0.49 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 17.50 | 3.40 | 3.60 | % | 0 | 0 | 1.19 | -0.52 | 0.06 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 18.00 | 3.70 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 6 | 1.22 | -0.55 | 0.06 | -0.03 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 19.00 | 4.40 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 6 | 1.21 | -0.60 | 0.06 | -0.03 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 20.00 | 5.20 | 5.40 | % | 0 | 0 | 1.28 | -0.65 | 0.06 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 21.00 | 6.00 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.69 | 0.06 | -0.03 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 22.00 | 6.80 | 7.00 | % | 0 | 0 | 1.19 | -0.72 | 0.05 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 23.00 | 7.70 | 7.90 | % | 0 | 0 | 1.20 | -0.74 | 0.05 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 24.00 | 8.50 | 8.80 | % | 0 | 0 | 1.19 | -0.76 | 0.04 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 25.00 | 9.40 | 9.70 | % | 0 | 0 | 1.18 | -0.79 | 0.04 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 26.00 | 10.40 | 10.70 | % | 0 | 0 | 1.19 | -0.82 | 0.04 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 27.00 | 11.30 | 11.60 | % | 0 | 0 | 1.22 | -0.82 | 0.04 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 28.00 | 12.20 | 12.50 | % | 0 | 0 | 1.35 | -0.83 | 0.03 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 29.00 | 13.20 | 13.60 | % | 0 | 0 | 1.16 | -0.83 | 0.03 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 30.00 | 14.10 | 14.50 | % | 0 | 0 | 1.55 | -0.89 | 0.03 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 31.00 | 14.80 | 15.50 | % | 0 | 0 | 1.60 | -0.89 | 0.03 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 32.00 | 16.10 | 16.50 | % | 0 | 0 | 1.65 | -0.89 | 0.02 | -0.02 | 10/22/2024 12:59:01 PM EST |