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 | 4.85 | 7.10 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 2.00 | 4.80 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 18 | 2.15 | 0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 3.00 | 3.85 | 3.95 | 3.84 | -0.36 | -8.58% | 30 | 124 | 1.33 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 4.00 | 2.94 | 3.05 | 3.25 | 0.00 | 0.00% | 0 | 261 | 1.19 | 0.91 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 5.00 | 2.23 | 2.31 | 2.13 | -0.65 | -23.39% | 20 | 465 | 1.23 | 0.81 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 1.63 | 1.89 | 1.61 | -0.61 | -27.48% | 67 | 1,107 | 1.31 | 0.70 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 1.06 | 1.32 | 1.24 | -0.36 | -22.50% | 227 | 1,873 | 1.25 | 0.58 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 0.82 | 1.07 | 0.87 | -0.42 | -32.56% | 72 | 5,064 | 1.18 | 0.47 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 0.60 | 1.02 | 0.59 | -0.35 | -37.24% | 61 | 1,110 | 1.39 | 0.37 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 0.40 | 0.50 | 0.47 | -0.20 | -29.86% | 16 | 2,629 | 1.20 | 0.29 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 0.23 | 0.56 | 0.32 | -0.20 | -38.47% | 7 | 739 | 1.29 | 0.23 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.50 | 0.18 | 0.30 | 0.24 | -0.13 | -35.14% | 125 | 832 | 1.27 | 0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 0.12 | 0.17 | 0.17 | -0.06 | -26.09% | 40 | 1,024 | 1.25 | 0.11 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.11 | 0.14 | 0.12 | -0.07 | -36.85% | 371 | 5,287 | 1.29 | 0.09 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.07 | 0.12 | 0.11 | -0.02 | -15.39% | 24 | 1,289 | 1.29 | 0.08 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.50 | 0.01 | 0.43 | 0.07 | -0.01 | -12.50% | 20 | 283 | 1.80 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.69 | 0.08 | 0.00 | 0.00% | 0 | 1,243 | 1.71 | 0.03 | 0.02 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.05 | 0.15 | 0.08 | -0.01 | -11.12% | 1 | 3,201 | 1.63 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 2,767 | 2.53 | 0.02 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 93 | 2.32 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 388 | 2.69 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.04 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 143 | 2.14 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 255 | 2.77 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1,877 | 2.47 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 202 | 2.86 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 16 | 3.02 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 220 | 2.51 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 30 | 2.97 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 104 | 3.01 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 727 | 2.50 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,324 | 2.24 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 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 | 0.69 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.96 | -0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 3.00 | 0.02 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 12,514 | 1.39 | -0.03 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 4.00 | 0.16 | 0.20 | 0.19 | +0.02 | +11.77% | 140 | 1,291 | 1.28 | -0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 5.00 | 0.40 | 0.43 | 0.44 | +0.09 | +25.72% | 1,299 | 3,594 | 1.23 | -0.19 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 0.75 | 0.95 | 0.81 | +0.15 | +22.73% | 50 | 1,029 | 1.19 | -0.30 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 1.16 | 1.43 | 1.40 | +0.30 | +27.28% | 11 | 652 | 1.22 | -0.42 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 1.98 | 2.10 | 1.40 | -0.21 | -13.05% | 10 | 12,777 | 1.24 | -0.53 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 2.54 | 3.80 | 2.47 | 0.00 | 0.00% | 0 | 320 | 1.64 | -0.63 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 3.45 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 2,565 | 1.23 | -0.71 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 4.40 | 4.55 | 4.05 | 0.00 | 0.00% | 0 | 404 | 1.24 | -0.77 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 12.50 | 5.80 | 5.90 | 6.43 | 0.00 | 0.00% | 0 | 1,213 | 1.24 | -0.84 | 0.07 | -0.01 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 7.15 | 7.35 | 6.20 | 0.00 | 0.00% | 0 | 1,700 | 1.20 | -0.89 | 0.06 | -0.01 | 11/29/2024 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 6.90 | 8.35 | 7.60 | 0.00 | 0.00% | 0 | 3,902 | 0.74 | -0.91 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 8.40 | 9.30 | 9.05 | 0.00 | 0.00% | 0 | 2,054 | 0.74 | -0.92 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 17.50 | 10.65 | 10.80 | 12.54 | 0.00 | 0.00% | 0 | 160 | 0.90 | -0.94 | 0.03 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 12.15 | 12.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.66 | -0.97 | 0.02 | 0.00 | 7/26/2024 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 13.15 | 13.25 | 14.05 | 0.00 | 0.00% | 0 | 51 | 0.89 | -0.97 | 0.02 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 14.15 | 14.25 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 15.30 | 15.90 | 16.75 | 0.00 | 0.00% | 0 | 426 | 1.97 | -0.99 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 24.00 | 16.80 | 17.25 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 10/30/2024 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 18.15 | 18.25 | 18.55 | 0.00 | 0.00% | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 1/2/2025 | 2/21/2025 4:00:05 PM EST |
| 26.00 | 19.15 | 19.25 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:05 PM EST |
| 27.00 | 18.85 | 20.25 | 16.90 | 0.00 | 0.00% | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:05 PM EST |
| 28.00 | 21.10 | 21.25 | 17.13 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 2/21/2025 4:00:05 PM EST |
| 29.00 | 22.15 | 22.25 | 19.60 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 23.10 | 23.25 | 20.80 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:05 PM EST |
| 31.00 | 24.15 | 24.25 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 32.00 | 25.00 | 25.25 | 17.60 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 27.10 | 28.25 | 21.65 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 2/21/2025 4:00:05 PM EST |
| 37.00 | 30.05 | 31.05 | 27.30 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 32.25 | 33.30 | 14.80 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 2/21/2025 4:00:05 PM EST |