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 | 1.14 | 4.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 1.00 | 1.52 | 3.95 | 2.19 | -3.92 | -64.16% | 1 | 1 | 0.00 | 0.99 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 1.50 | 1.45 | 3.50 | 5.35 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.90 | 0.10 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 2.00 | 0.05 | 3.25 | 1.25 | +0.17 | +15.75% | 1 | 8 | 0.00 | 0.80 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 2.50 | 0.81 | 1.15 | 0.97 | +0.20 | +25.98% | 20 | 96 | 2.40 | 0.70 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.00 | 0.56 | 0.85 | 0.65 | +0.05 | +8.34% | 245 | 62 | 1.94 | 0.59 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.50 | 0.42 | 0.55 | 0.50 | +0.05 | +11.12% | 133 | 399 | 1.95 | 0.48 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | +0.02 | +6.07% | 18 | 277 | 1.88 | 0.38 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.50 | 0.14 | 0.32 | 0.24 | 0.00 | 0.00% | 1 | 548 | 1.90 | 0.30 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 217 | 447 | 1.96 | 0.23 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.50 | 0.00 | 0.33 | 0.16 | +0.04 | +33.34% | 81 | 6 | 1.94 | 0.18 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 0.00 | 0.23 | 0.16 | +0.06 | +60.00% | 2 | 32 | 2.33 | 0.14 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.50 | 0.00 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 203 | 2.13 | 0.11 | 0.11 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 105 | 2.43 | 0.09 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 0.00 | 0.14 | 0.14 | +0.07 | +100.00% | 1 | 90 | 2.55 | 0.07 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 0.00 | 0.13 | 0.05 | +0.01 | +25.00% | 6 | 213 | 2.65 | 0.05 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 0.00 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 312 | 2.79 | 0.04 | 0.05 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 830 | 2.69 | 0.04 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 27 | 3.66 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.00 | 1.29 | 0.23 | 0.00 | 0.00% | 0 | 2 | 6.61 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 3.25 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.00 | 0.00 | 1.27 | % | 0 | 0 | 6.70 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.50 | 0.00 | 1.27 | % | 0 | 0 | 6.77 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 12.00 | 0.00 | 2.14 | % | 0 | 0 | 0.00 | 0.01 | 0.02 | 0.00 | 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 | 1.32 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 1.00 | 0.00 | 0.21 | 0.31 | +0.19 | +158.34% | 1 | 5 | 4.22 | -0.01 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 1.50 | 0.00 | 0.34 | 0.22 | +0.01 | +4.77% | 6 | 10 | 2.67 | -0.10 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 2.00 | 0.16 | 0.39 | 0.31 | -0.13 | -29.55% | 25 | 13 | 2.39 | -0.20 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 2.50 | 0.32 | 0.65 | 0.50 | -0.17 | -25.38% | 245 | 63 | 2.05 | -0.30 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.00 | 0.56 | 0.81 | 0.92 | -0.08 | -8.00% | 310 | 24 | 1.87 | -0.41 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.50 | 0.84 | 1.23 | 0.85 | 0.00 | 0.00% | 0 | 26 | 2.06 | -0.52 | 0.22 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 1.20 | 1.58 | 0.17 | 0.00 | 0.00% | 0 | 38 | 1.93 | -0.62 | 0.22 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 4.50 | 1.61 | 1.96 | 1.90 | -0.14 | -6.87% | 4 | 75 | 1.94 | -0.70 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.00 | 2.03 | 2.37 | 2.25 | -0.25 | -10.00% | 10 | 99 | 1.98 | -0.77 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.50 | 2.47 | 2.88 | 2.87 | 0.00 | 0.00% | 0 | 44 | 0.01 | -0.82 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 2.91 | 3.30 | 3.10 | -0.42 | -11.94% | 1 | 57 | 0.00 | -0.86 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.50 | 3.40 | 3.75 | 0.89 | 0.00 | 0.00% | 0 | 546 | 2.57 | -0.89 | 0.11 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 3.85 | 4.25 | 4.26 | 0.00 | 0.00% | 0 | 4 | 2.71 | -0.91 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 4.30 | 4.70 | % | 0 | 0 | 0.00 | -0.93 | 0.08 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 8.00 | 4.80 | 5.20 | 5.35 | +3.12 | +139.91% | 4 | 5 | 0.00 | -0.95 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 5.30 | 5.70 | % | 0 | 0 | 0.00 | -0.96 | 0.05 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 9.00 | 5.60 | 6.30 | % | 0 | 0 | 4.33 | -0.96 | 0.05 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 9.50 | 5.65 | 7.50 | % | 0 | 0 | 0.00 | -0.97 | 0.04 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 10.00 | 6.10 | 7.75 | % | 0 | 0 | 4.21 | -0.97 | 0.04 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 10.50 | 7.05 | 8.20 | % | 0 | 0 | 0.00 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.00 | 7.85 | 8.50 | 7.55 | 0.00 | 0.00% | 0 | 1 | 4.37 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 7.70 | 9.45 | % | 0 | 0 | 4.76 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 12.00 | 8.85 | 9.95 | % | 0 | 0 | 4.68 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST |