Options Chain for WOLFSPEED INC COM (WOLF) - $3.27 as of 4/25/2025 9:15:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.63 | 2.96 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 1.00 | 2.14 | 2.36 | 1.21 | 0.00 | 0.00% | 0 | 3 | 7.56 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:06 PM EST |
| 1.50 | 1.61 | 1.85 | 1.71 | +0.27 | +18.75% | 10 | 31 | 5.08 | 0.98 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 2.00 | 1.23 | 1.33 | 1.27 | +0.10 | +8.55% | 48 | 7,271 | 3.27 | 0.94 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 2.50 | 0.79 | 0.84 | 0.79 | +0.05 | +6.76% | 1,263 | 22,432 | 1.75 | 0.85 | 0.24 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 3.00 | 0.42 | 0.45 | 0.42 | +0.03 | +7.70% | 3,123 | 4,106 | 1.62 | 0.68 | 0.44 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 3.50 | 0.18 | 0.22 | 0.21 | -0.01 | -4.55% | 1,721 | 1,802 | 1.62 | 0.43 | 0.51 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 4.00 | 0.08 | 0.13 | 0.12 | -0.01 | -7.70% | 1,384 | 1,277 | 1.79 | 0.26 | 0.38 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 4.50 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 562 | 801 | 1.99 | 0.18 | 0.26 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 494 | 1,315 | 2.31 | 0.12 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 5.50 | 0.04 | 0.05 | 0.03 | +0.01 | +50.00% | 23 | 330 | 2.54 | 0.09 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 6.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 746 | 131 | 2.38 | 0.07 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 6.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 203 | 4.83 | 0.01 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 102 | 4.03 | 0.01 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 88 | 3.66 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 9 | 213 | 3.87 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 312 | 5.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 150 | 874 | 3.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 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 | 0.01 | 0.00 | 0.00% | 0 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 16 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 1.50 | 0.01 | 0.22 | 0.02 | +0.01 | +100.00% | 186 | 501 | 3.16 | -0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 2.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 461 | 2,822 | 2.58 | -0.06 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 2.50 | 0.06 | 0.09 | 0.08 | -0.03 | -27.28% | 562 | 22,088 | 2.05 | -0.15 | 0.24 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 3.00 | 0.18 | 0.19 | 0.18 | -0.11 | -37.94% | 1,193 | 1,842 | 1.74 | -0.32 | 0.44 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 3.50 | 0.43 | 0.50 | 0.46 | -0.15 | -24.59% | 325 | 102 | 1.81 | -0.57 | 0.51 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 4.00 | 0.79 | 0.94 | 0.90 | -0.14 | -13.47% | 29 | 60 | 2.38 | -0.74 | 0.38 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 4.50 | 1.27 | 1.40 | 1.42 | -0.01 | -0.70% | 5 | 84 | 2.23 | -0.82 | 0.26 | -0.02 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 5.00 | 1.72 | 1.91 | 1.80 | -0.10 | -5.27% | 13 | 84 | 3.24 | -0.88 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 5.50 | 2.18 | 2.39 | 2.31 | -0.08 | -3.35% | 2 | 54 | 3.49 | -0.91 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 6.00 | 2.64 | 2.88 | 2.78 | -0.12 | -4.14% | 23 | 123 | 3.75 | -0.93 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 6.50 | 3.20 | 3.35 | 3.17 | -1.13 | -26.28% | 9 | 547 | 3.77 | -0.99 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 7.00 | 3.70 | 3.85 | 4.26 | 0.00 | 0.00% | 0 | 4 | 4.04 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 4/25/2025 4:00:06 PM EST |
| 7.50 | 4.20 | 4.35 | 5.26 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 8.00 | 4.70 | 4.95 | 5.35 | 0.00 | 0.00% | 0 | 5 | 5.40 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 4/25/2025 4:00:06 PM EST |
| 8.50 | 5.10 | 5.45 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 9.00 | 5.70 | 5.85 | 6.14 | 0.00 | 0.00% | 0 | 1 | 4.90 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:06 PM EST |
| 9.50 | 6.05 | 6.50 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 10.00 | 6.70 | 6.85 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 10.50 | 7.00 | 7.60 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 11.00 | 7.50 | 7.95 | 7.55 | 0.00 | 0.00% | 0 | 1 | 6.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:06 PM EST |
| 11.50 | 8.15 | 8.65 | % | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 12.00 | 8.65 | 8.85 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:06 PM EST |