Options Chain for WOLFSPEED INC COM (WOLF) - $2.59 as of 3/31/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.16 | 3.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 1.00 | 1.96 | 2.11 | 1.85 | +0.17 | +10.12% | 1 | 36 | 4.33 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 1.50 | 1.50 | 1.68 | 1.51 | % | 3 | 0 | 3.04 | 0.94 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 2.00 | 1.08 | 1.17 | 1.11 | +0.21 | +23.34% | 243 | 2,124 | 2.29 | 0.84 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 2.50 | 0.75 | 0.79 | 0.78 | +0.13 | +20.00% | 3,937 | 5,593 | 1.95 | 0.72 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.00 | 0.45 | 0.49 | 0.45 | 0.00 | 0.00% | 6,474 | 9,867 | 1.91 | 0.56 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.50 | 0.19 | 0.30 | 0.25 | -0.08 | -24.25% | 497 | 1,503 | 1.82 | 0.39 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 0.11 | 0.18 | 0.17 | -0.04 | -19.05% | 1,040 | 1,452 | 1.77 | 0.26 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.50 | 0.06 | 0.11 | 0.11 | -0.07 | -38.89% | 36 | 41 | 1.81 | 0.18 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 263 | 1,233 | 1.85 | 0.13 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.50 | 0.02 | 0.05 | 0.06 | -0.05 | -45.46% | 20 | 148 | 1.89 | 0.09 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 117 | 17,494 | 2.03 | 0.07 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.50 | 0.03 | 0.14 | 0.03 | 0.00 | 0.00% | 7 | 664 | 2.20 | 0.05 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 550 | 15,804 | 2.30 | 0.03 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 0.00 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 49 | 5.20 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 26 | 6,404 | 2.55 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 240 | 3.14 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 0.01 | 0.08 | 0.08 | +0.07 | +700.00% | 4 | 5,598 | 2.78 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 1 | 5.73 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.02 | 0.03 | 0.01 | -0.01 | -50.00% | 31 | 2,822 | 3.04 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 0.00 | 0.52 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.00 | 0.01 | 0.07 | 0.01 | -0.05 | -83.34% | 2 | 766 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 98 | 741 | 3.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,041 | 4.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5,383 | 3.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.09 | 0.10 | +0.06 | +150.00% | 5 | 1,335 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 277 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,236 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,207 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,765 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:03 PM EST |
| 27.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,877 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.12 | 0.26 | 0.00 | 0.00% | 0 | 727 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 0.00 | 0.09 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,306 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 1.00 | 0.00 | 0.04 | 0.03 | -0.03 | -50.00% | 80 | 1,158 | 3.12 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 1.50 | 0.00 | 0.11 | 0.07 | % | 34 | 0 | 2.53 | -0.06 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 2.00 | 0.14 | 0.17 | 0.14 | -0.18 | -56.25% | 1,550 | 1,806 | 2.37 | -0.16 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 2.50 | 0.28 | 0.31 | 0.30 | -0.25 | -45.46% | 10,646 | 15,176 | 2.12 | -0.28 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.00 | 0.46 | 0.51 | 0.49 | -0.38 | -43.68% | 798 | 6,540 | 1.90 | -0.44 | 0.32 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.50 | 0.71 | 0.85 | 0.93 | -0.18 | -16.22% | 49 | 308 | 1.73 | -0.61 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 1.08 | 1.21 | 1.20 | -0.43 | -26.38% | 459 | 2,448 | 1.78 | -0.74 | 0.29 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.50 | 1.50 | 1.66 | 2.02 | 0.00 | 0.00% | 0 | 11 | 2.39 | -0.82 | 0.22 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 5.00 | 1.93 | 2.13 | 2.04 | -0.46 | -18.40% | 53 | 4,566 | 2.33 | -0.87 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.50 | 2.42 | 2.63 | 3.15 | +0.23 | +7.88% | 14 | 149 | 2.58 | -0.91 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 2.88 | 3.10 | 3.30 | -0.12 | -3.51% | 89 | 2,976 | 2.40 | -0.93 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.50 | 3.45 | 3.60 | 3.53 | -0.28 | -7.35% | 8 | 114 | 2.59 | -0.95 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 3.90 | 4.10 | 4.31 | +0.01 | +0.24% | 13 | 1,974 | 2.76 | -0.97 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 4.50 | 4.60 | 4.77 | -0.15 | -3.05% | 4 | 14 | 2.91 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 5.00 | 5.10 | 5.20 | -0.29 | -5.29% | 37 | 12,800 | 3.06 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 5.35 | 5.60 | % | 0 | 0 | 3.19 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 9.00 | 6.00 | 6.10 | 6.30 | +3.63 | +135.96% | 30 | 317 | 3.31 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 6.35 | 6.65 | % | 0 | 0 | 8.17 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 10.00 | 6.90 | 7.10 | 7.14 | -0.26 | -3.52% | 26 | 2,506 | 3.54 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 7.40 | 7.60 | 7.80 | % | 3 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 11.00 | 7.90 | 8.10 | 8.05 | 0.00 | 0.00% | 0 | 392 | 3.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 9.40 | 9.60 | 9.90 | +3.25 | +48.88% | 1 | 325 | 3.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 10.85 | 11.10 | 6.20 | 0.00 | 0.00% | 0 | 35 | 4.24 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 11.90 | 12.10 | 12.42 | 0.00 | 0.00% | 0 | 2,485 | 3.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 12.85 | 13.10 | 10.20 | 0.00 | 0.00% | 0 | 1,449 | 3.99 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 14.30 | 14.65 | 11.75 | 0.00 | 0.00% | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 15.85 | 16.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 9.32 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 16.90 | 17.20 | 17.30 | +3.25 | +23.14% | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 17.85 | 18.10 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 19.40 | 19.55 | 19.75 | +3.05 | +18.27% | 14 | 426 | 5.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 20.90 | 21.05 | 10.50 | 0.00 | 0.00% | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 21.95 | 22.05 | 18.55 | 0.00 | 0.00% | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 22.85 | 23.05 | 23.35 | +4.85 | +26.22% | 14 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 27.00 | 23.85 | 24.10 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 24.85 | 25.10 | 17.13 | 0.00 | 0.00% | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 25.80 | 26.10 | 19.60 | 0.00 | 0.00% | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 25.70 | 27.10 | 20.80 | 0.00 | 0.00% | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 27.85 | 28.50 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 27.30 | 29.10 | 17.60 | 0.00 | 0.00% | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 31.85 | 32.10 | 21.65 | 0.00 | 0.00% | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 33.80 | 34.10 | 27.30 | 0.00 | 0.00% | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 36.80 | 37.10 | 34.01 | 0.00 | 0.00% | 0 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:03 PM EST |