Options Chain for WOLFSPEED INC COM (WOLF) - $6.35 as of 1/22/2025 9:33:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.75 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.99 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 3.00 | 3.30 | 3.45 | % | 0 | 0 | 1.92 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.50 | 2.84 | 2.99 | 2.50 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.93 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 4.00 | 2.34 | 2.69 | 2.15 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.89 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 4.50 | 1.97 | 2.16 | 2.58 | 0.00 | 0.00% | 0 | 9 | 1.48 | 0.83 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 1.64 | 1.94 | 2.59 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.77 | 0.11 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 5.50 | 1.50 | 1.56 | 1.66 | 0.00 | 0.00% | 0 | 20 | 1.46 | 0.70 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 1.26 | 1.31 | 1.36 | 0.00 | 0.00% | 0 | 156 | 1.44 | 0.63 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.50 | 1.05 | 1.11 | 1.19 | 0.00 | 0.00% | 0 | 79 | 1.44 | 0.57 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 0.87 | 0.94 | 1.00 | 0.00 | 0.00% | 0 | 70 | 1.44 | 0.50 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 0.73 | 0.79 | 0.82 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.44 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 0.61 | 0.66 | 0.62 | 0.00 | 0.00% | 0 | 143 | 1.45 | 0.39 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.50 | 0.50 | 0.56 | 0.57 | 0.00 | 0.00% | 0 | 56 | 1.44 | 0.34 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.42 | 0.48 | 0.42 | 0.00 | 0.00% | 0 | 27 | 1.45 | 0.30 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.50 | 0.35 | 0.41 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.26 | 0.11 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.29 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 315 | 1.46 | 0.23 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.50 | 0.24 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.20 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.10 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.17 | 0.09 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 11.50 | 0.17 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.15 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.14 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.12 | 0.17 | % | 0 | 0 | 1.50 | 0.12 | 0.07 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 13.50 | 0.09 | 0.13 | % | 0 | 0 | 1.56 | 0.09 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 0.07 | 0.12 | % | 0 | 0 | 1.58 | 0.08 | 0.05 | -0.01 | 1/21/2025 3:59:53 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 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 2 | 6.26 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 3.00 | 0.01 | 0.47 | % | 0 | 0 | 2.93 | -0.03 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.13 | % | 0 | 0 | 1.54 | -0.07 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.17 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 113 | 1.42 | -0.11 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 4.50 | 0.30 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 24 | 1.42 | -0.17 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 0.47 | 0.51 | 0.66 | 0.00 | 0.00% | 0 | 5 | 1.41 | -0.23 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.50 | 0.69 | 0.74 | 0.70 | 0.00 | 0.00% | 0 | 28 | 1.43 | -0.30 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 0.94 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 29 | 1.43 | -0.37 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.50 | 1.23 | 1.30 | 1.22 | 0.00 | 0.00% | 0 | 142 | 1.43 | -0.43 | 0.14 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 1.55 | 1.63 | 1.56 | 0.00 | 0.00% | 0 | 28 | 1.43 | -0.50 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 1.90 | 2.03 | 2.30 | 0.00 | 0.00% | 0 | 6 | 1.48 | -0.56 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 2.28 | 2.45 | 2.65 | 0.00 | 0.00% | 0 | 6 | 1.53 | -0.61 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.50 | 2.68 | 2.83 | 2.46 | 0.00 | 0.00% | 0 | 21 | 1.50 | -0.66 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 3.10 | 3.20 | 2.66 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.70 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 9.50 | 3.50 | 3.65 | % | 0 | 0 | 1.47 | -0.74 | 0.11 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 3.95 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 20 | 1.73 | -0.77 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 10.50 | 4.40 | 4.55 | % | 0 | 0 | 1.50 | -0.80 | 0.09 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 11.00 | 4.85 | 5.15 | % | 0 | 0 | 1.85 | -0.83 | 0.09 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 11.50 | 5.30 | 5.45 | % | 0 | 0 | 1.45 | -0.85 | 0.08 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 12.00 | 5.80 | 5.95 | % | 0 | 0 | 1.53 | -0.87 | 0.07 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 6.25 | 6.40 | % | 0 | 0 | 1.42 | -0.88 | 0.07 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 6.75 | 6.90 | % | 0 | 0 | 1.60 | -0.90 | 0.06 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 13.50 | 7.20 | 7.90 | % | 0 | 0 | 1.69 | -0.91 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 7.65 | 7.85 | % | 0 | 0 | 1.74 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST |