Options Chain for WOLFSPEED INC COM (WOLF) - $6.84 as of 2/21/2025 9:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.45 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 4.70 | 5.15 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.50 | 4.25 | 5.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 2.79 | 4.25 | 3.91 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 3.50 | 2.30 | 3.65 | % | 0 | 0 | 2.06 | 0.99 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 2.76 | 3.65 | 2.19 | 0.00 | 0.00% | 0 | 110 | 2.00 | 0.95 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 4.50 | 2.21 | 2.62 | 1.54 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.92 | 0.07 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 5.00 | 1.94 | 2.11 | 1.82 | -0.39 | -17.65% | 2 | 105 | 1.32 | 0.87 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 5.50 | 1.53 | 1.60 | 2.20 | 0.00 | 0.00% | 0 | 268 | 1.21 | 0.81 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 1.20 | 1.41 | 1.21 | -0.71 | -36.98% | 1 | 188 | 1.35 | 0.72 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 6.50 | 0.91 | 1.01 | 0.92 | -0.52 | -36.12% | 57 | 678 | 1.23 | 0.62 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 0.66 | 0.92 | 0.72 | -0.48 | -40.00% | 159 | 358 | 1.32 | 0.53 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.50 | 0.49 | 0.59 | 0.50 | -0.31 | -38.28% | 42 | 411 | 1.22 | 0.43 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 0.37 | 0.45 | 0.47 | -0.13 | -21.67% | 2 | 195 | 1.23 | 0.35 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.50 | 0.17 | 0.60 | 0.32 | -0.23 | -41.82% | 6 | 345 | 1.40 | 0.28 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 0.06 | 0.39 | 0.23 | -0.21 | -47.73% | 11 | 173 | 1.24 | 0.23 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.50 | 0.12 | 0.19 | 0.16 | -0.14 | -46.67% | 32 | 134 | 1.22 | 0.18 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 0.04 | 0.15 | 0.13 | -0.03 | -18.75% | 2 | 112 | 1.34 | 0.15 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.11 | 0.11 | -0.07 | -38.89% | 1 | 22 | 1.33 | 0.12 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.21 | % | 0 | 0 | 1.39 | 0.09 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.16 | % | 0 | 0 | 1.70 | 0.07 | 0.06 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 2.25 | 0.05 | 0.04 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.42 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.42 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.43 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 3 | 3.18 | -0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 3.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 4.34 | -0.01 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.55 | -0.05 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.36 | -0.08 | 0.07 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 5.00 | 0.12 | 0.16 | 0.17 | +0.09 | +112.50% | 62 | 124 | 1.27 | -0.13 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 5.50 | 0.07 | 0.27 | 0.27 | +0.12 | +80.00% | 192 | 579 | 1.06 | -0.19 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 0.19 | 0.44 | 0.50 | +0.10 | +25.00% | 1,400 | 133 | 1.24 | -0.28 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 6.50 | 0.50 | 0.65 | 0.75 | +0.34 | +82.93% | 94 | 145 | 1.15 | -0.38 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 0.86 | 0.93 | 0.83 | +0.02 | +2.47% | 11 | 20 | 1.23 | -0.47 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.50 | 1.07 | 1.27 | 0.88 | -0.07 | -7.37% | 1 | 134 | 1.17 | -0.57 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 1.38 | 1.62 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.65 | 0.18 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 8.50 | 1.94 | 2.01 | 2.61 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.72 | 0.16 | -0.02 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 2.00 | 2.62 | 2.61 | +0.74 | +39.58% | 2 | 5 | 1.08 | -0.77 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.50 | 2.59 | 3.55 | 3.58 | 0.00 | 0.00% | 0 | 3 | 2.12 | -0.82 | 0.12 | -0.01 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 3.25 | 3.35 | 3.12 | % | 10 | 0 | 1.28 | -0.85 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 10.50 | 3.70 | 3.90 | % | 0 | 0 | 1.39 | -0.88 | 0.09 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 11.00 | 4.15 | 4.40 | % | 0 | 0 | 1.74 | -0.91 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 11.50 | 4.60 | 4.85 | % | 0 | 0 | 1.71 | -0.93 | 0.06 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 5.10 | 5.35 | % | 0 | 0 | 1.80 | -0.95 | 0.04 | 0.00 | 2/21/2025 4:00:05 PM EST |