Options Chain for WOLFSPEED INC COM (WOLF) - $4.08 as of 5/5/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.25 | 5.20 | 3.39 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 1.00 | 2.79 | 4.70 | 2.78 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.99 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 1.50 | 2.29 | 2.94 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.95 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 2.00 | 2.10 | 2.26 | 2.74 | +0.19 | +7.46% | 5 | 60 | 4.06 | 0.91 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 2.50 | 1.75 | 1.99 | 2.22 | -0.01 | -0.45% | 73 | 859 | 3.61 | 0.85 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 3.00 | 1.44 | 1.54 | 1.85 | -0.01 | -0.54% | 9 | 424 | 2.86 | 0.78 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 3.50 | 1.13 | 1.27 | 1.34 | -0.21 | -13.55% | 3 | 571 | 2.75 | 0.70 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 4.00 | 0.98 | 1.05 | 0.99 | -0.25 | -20.17% | 144 | 684 | 2.83 | 0.62 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 4.50 | 0.81 | 0.87 | 0.89 | -0.18 | -16.83% | 237 | 269 | 2.84 | 0.55 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.64 | 0.74 | 0.71 | -0.19 | -21.12% | 236 | 855 | 2.82 | 0.49 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.50 | 0.55 | 0.63 | 0.57 | -0.23 | -28.75% | 241 | 772 | 2.87 | 0.43 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 0.45 | 0.55 | 0.60 | % | 4 | 0 | 2.89 | 0.38 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 6.50 | 0.38 | 0.48 | 0.44 | -0.20 | -31.25% | 89 | 180 | 2.91 | 0.33 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 0.35 | 0.42 | 0.55 | % | 1 | 0 | 2.89 | 0.30 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 7.50 | 0.31 | 0.37 | 0.40 | 0.00 | 0.00% | 299 | 288 | 3.01 | 0.26 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.12 | 0.33 | 0.31 | % | 24 | 0 | 2.74 | 0.24 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 8.50 | 0.23 | 0.30 | 0.30 | % | 10 | 0 | 3.05 | 0.21 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 9.00 | 0.21 | 0.27 | 0.22 | % | 573 | 0 | 3.12 | 0.19 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 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 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 1.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 256 | 54 | 3.83 | -0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 1.50 | 0.06 | 0.08 | 0.06 | -0.04 | -40.00% | 25 | 425 | 3.29 | -0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 2.00 | 0.14 | 0.18 | 0.16 | -0.03 | -15.79% | 131 | 1,480 | 3.16 | -0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 2.50 | 0.26 | 0.32 | 0.27 | -0.02 | -6.90% | 53 | 857 | 3.02 | -0.15 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 3.00 | 0.45 | 0.48 | 0.46 | 0.00 | 0.00% | 194 | 10,070 | 2.91 | -0.22 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 3.50 | 0.69 | 0.73 | 0.70 | +0.08 | +12.91% | 100 | 188 | 2.91 | -0.30 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 4.00 | 0.95 | 1.02 | 0.88 | -0.01 | -1.13% | 18 | 262 | 2.86 | -0.38 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 4.50 | 1.23 | 1.35 | 1.20 | 0.00 | 0.00% | 45 | 20 | 2.90 | -0.45 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 1.63 | 1.72 | 1.59 | +0.09 | +6.00% | 2 | 24 | 2.87 | -0.51 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.50 | 2.04 | 2.12 | 2.05 | +0.08 | +4.07% | 18 | 56 | 2.93 | -0.57 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 2.45 | 2.53 | % | 0 | 0 | 2.94 | -0.62 | 0.14 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 6.50 | 2.88 | 2.96 | 2.57 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.67 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 3.30 | 3.40 | % | 0 | 0 | 0.00 | -0.70 | 0.13 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 3.75 | 3.85 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.00 | -0.74 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 4.20 | 4.35 | % | 0 | 0 | 0.00 | -0.76 | 0.11 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 8.50 | 4.65 | 4.80 | % | 0 | 0 | 0.00 | -0.79 | 0.11 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 5.15 | 5.25 | 5.05 | % | 1 | 0 | 3.03 | -0.81 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |