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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.70 | 4.85 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.50 | 3.70 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.99 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 3.00 | 3.25 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 9 | 2.64 | 0.98 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 3.50 | 2.79 | 2.91 | % | 0 | 0 | 2.11 | 0.96 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 2.18 | 2.45 | 3.05 | 0.00 | 0.00% | 0 | 102 | 1.83 | 0.91 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 4.50 | 1.89 | 2.01 | 1.84 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.86 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 1.60 | 1.65 | 1.68 | 0.00 | 0.00% | 0 | 34 | 1.72 | 0.79 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 5.50 | 1.29 | 1.34 | 1.38 | 0.00 | 0.00% | 0 | 548 | 1.72 | 0.71 | 0.15 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 1.03 | 1.09 | 1.19 | 0.00 | 0.00% | 0 | 588 | 1.75 | 0.62 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.50 | 0.83 | 0.88 | 0.89 | 0.00 | 0.00% | 0 | 237 | 1.75 | 0.54 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 0.66 | 0.71 | 0.69 | 0.00 | 0.00% | 0 | 368 | 1.76 | 0.46 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 0.53 | 0.57 | 0.58 | 0.00 | 0.00% | 0 | 284 | 1.78 | 0.39 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 0.41 | 0.46 | 0.45 | 0.00 | 0.00% | 0 | 1,873 | 1.79 | 0.33 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.50 | 0.29 | 0.38 | 0.28 | 0.00 | 0.00% | 0 | 197 | 1.75 | 0.28 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 0.26 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 1,029 | 1.80 | 0.23 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 9.50 | 0.21 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 39 | 1.83 | 0.20 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 1,346 | 1.81 | 0.17 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.50 | 0.13 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.14 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 11.00 | 0.10 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 208 | 1.85 | 0.12 | 0.08 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 11.50 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.87 | 0.10 | 0.07 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 12.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 296 | 1.89 | 0.08 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.09 | % | 0 | 0 | 2.00 | 0.07 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 0.04 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 69 | 1.89 | 0.06 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 14.00 | 0.03 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.04 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 274 | 2.04 | 0.03 | 0.03 | -0.01 | 1/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.52 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 3.00 | 0.01 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 12 | 2.08 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 3.50 | 0.01 | 0.08 | % | 0 | 0 | 2.00 | -0.04 | 0.04 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 4.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 786 | 1.75 | -0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 4.50 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 132 | 1.72 | -0.14 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 0.32 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 418 | 1.71 | -0.21 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.50 | 0.51 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 66 | 1.72 | -0.29 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.00 | 0.75 | 0.81 | 0.75 | 0.00 | 0.00% | 0 | 235 | 1.74 | -0.38 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 6.50 | 1.04 | 1.09 | 1.08 | 0.00 | 0.00% | 0 | 351 | 1.75 | -0.46 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.00 | 1.37 | 1.41 | 1.39 | 0.00 | 0.00% | 0 | 203 | 1.75 | -0.54 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 1.73 | 1.77 | 1.76 | 0.00 | 0.00% | 0 | 156 | 1.76 | -0.61 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.00 | 2.12 | 2.18 | 2.09 | 0.00 | 0.00% | 0 | 231 | 1.79 | -0.67 | 0.15 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 8.50 | 2.32 | 2.59 | 2.20 | 0.00 | 0.00% | 0 | 257 | 1.81 | -0.72 | 0.14 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 9.00 | 2.95 | 3.05 | 2.57 | 0.00 | 0.00% | 0 | 4 | 1.83 | -0.77 | 0.13 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 9.50 | 2.89 | 3.65 | 3.60 | 0.00 | 0.00% | 0 | 4 | 2.11 | -0.80 | 0.11 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 3.85 | 3.95 | 4.36 | 0.00 | 0.00% | 0 | 5 | 1.85 | -0.83 | 0.10 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 10.50 | 4.30 | 4.40 | % | 0 | 0 | 1.81 | -0.86 | 0.09 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 11.00 | 4.30 | 4.90 | % | 0 | 0 | 1.89 | -0.88 | 0.08 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 11.50 | 5.25 | 5.35 | % | 0 | 0 | 1.81 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 12.00 | 5.60 | 5.90 | % | 0 | 0 | 2.17 | -0.92 | 0.06 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 6.20 | 6.35 | % | 0 | 0 | 2.27 | -0.93 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 6.65 | 7.15 | % | 0 | 0 | 2.35 | -0.94 | 0.05 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 7.60 | 8.70 | % | 0 | 0 | 2.31 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 8.65 | 8.80 | % | 0 | 0 | 2.45 | -0.97 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST |