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 | 4.50 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 1.50 | 4.35 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 4.75 | 4.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.50 | 4.25 | 4.45 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 3.55 | 4.25 | % | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.50 | 2.14 | 3.95 | % | 0 | 0 | 3.00 | 0.96 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 2.57 | 3.30 | % | 0 | 0 | 1.35 | 0.93 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 4.50 | 2.32 | 2.66 | % | 0 | 0 | 0.98 | 0.89 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 1.98 | 2.28 | 2.17 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.84 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 5.50 | 1.73 | 1.85 | % | 0 | 0 | 1.13 | 0.78 | 0.11 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 6.00 | 1.46 | 1.94 | 1.46 | -0.10 | -6.41% | 3 | 1 | 1.40 | 0.71 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 6.50 | 1.20 | 1.50 | 1.24 | -0.18 | -12.68% | 17 | 18 | 1.16 | 0.64 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 1.01 | 1.20 | 1.49 | 0.00 | 0.00% | 0 | 38 | 1.24 | 0.57 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 7.50 | 0.82 | 0.91 | 0.81 | -0.43 | -34.68% | 42 | 222 | 1.18 | 0.51 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 0.66 | 0.83 | 1.15 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.45 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 8.50 | 0.52 | 0.73 | 0.77 | 0.00 | 0.00% | 0 | 300 | 1.24 | 0.39 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 0.44 | 0.57 | 0.48 | -0.21 | -30.44% | 21 | 7 | 1.21 | 0.34 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.50 | 0.28 | 0.57 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.30 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 0.21 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.26 | 0.11 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 10.50 | 0.23 | 0.41 | 0.46 | +0.07 | +17.95% | 25 | 23 | 1.24 | 0.23 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 0.18 | 0.32 | 0.24 | -0.02 | -7.70% | 1 | 1 | 1.35 | 0.19 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.50 | 0.14 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 25 | 1.66 | 0.17 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 0.11 | 0.24 | 0.25 | % | 2 | 0 | 1.25 | 0.15 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 12.50 | 0.07 | 0.74 | % | 0 | 0 | 1.37 | 0.13 | 0.07 | -0.01 | 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 | 0.01 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 1.28 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 1.29 | % | 0 | 0 | 6.01 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.30 | % | 0 | 0 | 4.64 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.67 | % | 0 | 0 | 1.55 | -0.04 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.14 | % | 0 | 0 | 1.44 | -0.07 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 4.50 | 0.13 | 0.27 | 0.20 | +0.03 | +17.65% | 1 | 1 | 1.28 | -0.11 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 5.00 | 0.23 | 0.42 | 0.29 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.16 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 5.50 | 0.42 | 0.50 | 0.51 | +0.05 | +10.87% | 62 | 84 | 1.23 | -0.22 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 0.62 | 0.73 | 0.75 | +0.17 | +29.31% | 3 | 60 | 1.24 | -0.29 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 6.50 | 0.87 | 1.00 | 0.98 | +0.28 | +40.00% | 1 | 14 | 1.27 | -0.36 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 0.62 | 1.41 | 1.17 | +0.16 | +15.85% | 70 | 2 | 1.05 | -0.43 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.50 | 1.33 | 1.68 | 1.59 | +0.40 | +33.62% | 14 | 1 | 1.24 | -0.49 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 1.80 | 1.99 | 1.69 | -0.06 | -3.43% | 20 | 20 | 1.30 | -0.55 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.50 | 2.18 | 2.32 | 2.05 | +0.25 | +13.89% | 10 | 10 | 1.28 | -0.61 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 2.58 | 2.73 | 2.50 | % | 1 | 0 | 1.39 | -0.66 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 9.50 | 3.00 | 3.15 | % | 0 | 0 | 1.41 | -0.70 | 0.12 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 3.40 | 3.80 | % | 0 | 0 | 1.47 | -0.74 | 0.11 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 10.50 | 3.85 | 4.05 | % | 0 | 0 | 1.35 | -0.77 | 0.10 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 11.00 | 3.85 | 4.50 | % | 0 | 0 | 0.99 | -0.81 | 0.09 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 11.50 | 4.75 | 5.40 | % | 0 | 0 | 1.76 | -0.83 | 0.08 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 5.25 | 5.45 | % | 0 | 0 | 1.58 | -0.85 | 0.08 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 12.50 | 5.70 | 5.90 | % | 0 | 0 | 1.40 | -0.87 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST |