Options Chain for WOLFSPEED INC COM (WOLF) - $6.44 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.45 | 2.65 | 2.95 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.93 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 1.70 | 1.85 | 2.15 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.81 | 0.11 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 1.10 | 1.25 | 1.21 | 0.00 | 0.00% | 0 | 42 | 1.18 | 0.65 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 0.85 | 1.00 | 0.89 | -0.01 | -1.12% | 96 | 100 | 1.16 | 0.57 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 0.55 | 0.80 | 0.75 | -0.02 | -2.60% | 48 | 99 | 1.18 | 0.49 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.55 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 35 | 1.18 | 0.42 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 2 | 329 | 1.21 | 0.35 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 0.35 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 42 | 1.22 | 0.30 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.25 | 0.35 | 0.40 | +0.10 | +33.34% | 1 | 200 | 1.19 | 0.25 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 166 | 1.21 | 0.22 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 103 | 364 | 1.22 | 0.18 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.15 | 0.09 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 208 | 1.27 | 0.13 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.45 | 0.11 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 56 | 1.26 | 0.09 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.59 | 0.07 | 0.05 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.06 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.05 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 61 | 1.32 | 0.05 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 1.65 | 0.04 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.30 | % | 0 | 0 | 2.02 | 0.03 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 145 | 1.60 | 0.03 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.02 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 3.23 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.50 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.01 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.33 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 3.38 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.01 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 18.50 | 0.00 | 1.00 | % | 0 | 0 | 3.47 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 101 | 1.38 | -0.07 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.25 | 0.35 | 0.27 | +0.02 | +8.00% | 13 | 25 | 1.16 | -0.19 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 0.65 | 0.75 | 0.71 | +0.06 | +9.24% | 9 | 26 | 1.16 | -0.35 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 0.90 | 1.00 | 0.90 | -0.05 | -5.27% | 2 | 144 | 1.14 | -0.43 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 1.20 | 1.35 | 1.22 | 0.00 | 0.00% | 0 | 67 | 1.16 | -0.51 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 1.60 | 1.70 | 1.69 | +0.74 | +77.90% | 7 | 17 | 1.20 | -0.58 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 1.95 | 2.05 | 1.15 | 0.00 | 0.00% | 0 | 30 | 1.17 | -0.65 | 0.15 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 1.85 | 2.45 | 2.42 | +0.98 | +68.06% | 50 | 8 | 0.78 | -0.70 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 2.80 | 2.90 | 2.80 | +0.28 | +11.12% | 1 | 66 | 1.21 | -0.75 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 3.20 | 3.40 | 1.60 | 0.00 | 0.00% | 0 | 143 | 1.23 | -0.78 | 0.12 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 3.60 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 137 | 1.15 | -0.82 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 4.10 | 4.30 | 2.97 | 0.00 | 0.00% | 0 | 40 | 1.20 | -0.85 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 4.50 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.87 | 0.08 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 5.00 | 5.50 | 2.92 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.89 | 0.07 | -0.01 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 5.50 | 5.80 | 3.55 | 0.00 | 0.00% | 0 | 2 | 1.68 | -0.91 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 5.90 | 8.20 | % | 0 | 0 | 1.55 | -0.93 | 0.05 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 5.40 | 8.80 | % | 0 | 0 | 1.61 | -0.94 | 0.05 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.50 | 5.70 | 7.30 | % | 0 | 0 | 1.67 | -0.95 | 0.04 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 5.70 | 7.80 | 5.17 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.96 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 7.90 | 8.30 | % | 0 | 0 | 1.78 | -0.97 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 8.40 | 10.60 | 8.43 | +3.82 | +82.87% | 10 | 1 | 1.84 | -0.97 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 7.20 | 9.30 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.98 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 9.40 | 11.60 | 7.45 | 0.00 | 0.00% | 0 | 10 | 1.94 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 16.50 | 9.10 | 10.30 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 9.00 | 11.30 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 10.50 | 11.60 | % | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 9.60 | 13.50 | % | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.50 | 11.90 | 14.00 | % | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 11.90 | 14.50 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 13.40 | 15.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |