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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.23 | 2.38 | 2.27 | +0.06 | +2.72% | 1 | 184 | 3.32 | 0.94 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 2.00 | 1.55 | 1.67 | 1.59 | +0.04 | +2.59% | 4 | 758 | 2.36 | 0.82 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 3.00 | 1.06 | 1.15 | 1.11 | +0.06 | +5.72% | 200 | 14,635 | 2.02 | 0.67 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 4.00 | 0.75 | 0.80 | 0.80 | +0.09 | +12.68% | 526 | 31,704 | 2.13 | 0.53 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 5.00 | 0.46 | 0.59 | 0.54 | +0.04 | +8.00% | 166 | 3,714 | 2.03 | 0.42 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 6.00 | 0.40 | 0.43 | 0.40 | +0.04 | +11.12% | 872 | 3,682 | 2.09 | 0.33 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 7.00 | 0.18 | 0.35 | 0.32 | +0.05 | +18.52% | 65 | 2,593 | 1.95 | 0.27 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 8.00 | 0.18 | 0.31 | 0.25 | +0.03 | +13.64% | 90 | 2,965 | 2.08 | 0.22 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 9.00 | 0.12 | 0.21 | 0.19 | +0.01 | +5.56% | 97 | 1,573 | 2.00 | 0.18 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 10.00 | 0.13 | 0.25 | 0.16 | 0.00 | 0.00% | 65 | 5,260 | 2.20 | 0.15 | 0.09 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 11.00 | 0.04 | 0.22 | 0.12 | +0.06 | +100.00% | 1 | 2,046 | 2.05 | 0.12 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.20 | 0.11 | +0.03 | +37.50% | 3 | 2,217 | 2.46 | 0.10 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 13.00 | 0.05 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 1,133 | 2.21 | 0.09 | 0.06 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 14.00 | 0.01 | 0.15 | 0.10 | +0.06 | +150.00% | 13 | 540 | 2.02 | 0.08 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 15.00 | 0.04 | 0.13 | 0.13 | +0.04 | +44.45% | 781 | 557 | 2.21 | 0.07 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 16.00 | 0.02 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 376 | 2.24 | 0.06 | 0.04 | 0.00 | 4/17/2025 | 4/25/2025 4:00:06 PM EST |
| 17.00 | 0.03 | 0.15 | 0.09 | +0.02 | +28.58% | 71 | 297 | 2.33 | 0.05 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 1,108 | 3.20 | 0.04 | 0.03 | 0.00 | 4/10/2025 | 4/25/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 200 | 3.87 | 0.03 | 0.03 | 0.00 | 4/7/2025 | 4/25/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.23 | 0.09 | +0.02 | +28.58% | 12 | 890 | 3.11 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 21.00 | 0.01 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 459 | 2.98 | 0.03 | 0.02 | 0.00 | 3/10/2025 | 4/25/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 553 | 4.08 | 0.02 | 0.02 | 0.00 | 4/11/2025 | 4/25/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 163 | 4.08 | 0.02 | 0.02 | 0.00 | 3/18/2025 | 4/25/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 437 | 4.01 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 1,067 | 3.68 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 26 | 4.21 | 0.01 | 0.01 | 0.00 | 2/13/2025 | 4/25/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 1,112 | 4.23 | 0.01 | 0.01 | 0.00 | 3/13/2025 | 4/25/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.54 | 0.45 | 0.00 | 0.00% | 0 | 111 | 4.26 | 0.01 | 0.01 | 0.00 | 12/27/2024 | 4/25/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.54 | % | 0 | 0 | 4.30 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 1 | 135 | 3.00 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 7 | 4.34 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 4/25/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.21 | 0.10 | +0.05 | +100.00% | 3 | 1,827 | 3.50 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 894 | 3.13 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.12 | 0.17 | 0.12 | -0.03 | -20.00% | 63 | 3,139 | 2.87 | -0.06 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 2.00 | 0.45 | 0.50 | 0.47 | -0.01 | -2.09% | 88 | 5,250 | 2.47 | -0.18 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 3.00 | 0.95 | 1.00 | 1.00 | -0.02 | -1.97% | 194 | 19,007 | 2.26 | -0.33 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 4.00 | 1.61 | 1.69 | 1.70 | 0.00 | 0.00% | 21 | 7,702 | 2.19 | -0.47 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 5.00 | 2.32 | 2.47 | 2.40 | -0.07 | -2.84% | 5 | 9,849 | 2.09 | -0.58 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 6.00 | 3.25 | 3.35 | 3.30 | +0.01 | +0.31% | 10 | 5,040 | 2.19 | -0.67 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:06 PM EST |
| 7.00 | 4.15 | 4.25 | 4.23 | 0.00 | 0.00% | 0 | 2,924 | 2.21 | -0.73 | 0.12 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 8.00 | 5.05 | 5.20 | 5.31 | 0.00 | 0.00% | 0 | 6,251 | 2.22 | -0.78 | 0.11 | -0.01 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 9.00 | 6.00 | 6.15 | 6.50 | 0.00 | 0.00% | 0 | 389 | 2.26 | -0.82 | 0.10 | -0.01 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 10.00 | 6.95 | 7.10 | 7.35 | 0.00 | 0.00% | 0 | 2,762 | 2.25 | -0.85 | 0.09 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 11.00 | 7.90 | 8.10 | 8.60 | 0.00 | 0.00% | 0 | 226 | 2.28 | -0.88 | 0.08 | 0.00 | 4/22/2025 | 4/25/2025 4:00:06 PM EST |
| 12.00 | 8.85 | 9.05 | 9.15 | 0.00 | 0.00% | 0 | 82 | 2.19 | -0.90 | 0.07 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 13.00 | 9.85 | 10.05 | 10.00 | 0.00 | 0.00% | 0 | 15,912 | 2.30 | -0.91 | 0.06 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 14.00 | 10.40 | 11.05 | 11.15 | 0.00 | 0.00% | 0 | 138 | 1.42 | -0.92 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 15.00 | 11.85 | 12.00 | 12.10 | 0.00 | 0.00% | 0 | 326 | 2.45 | -0.93 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 16.00 | 12.80 | 13.00 | 13.25 | 0.00 | 0.00% | 0 | 26 | 2.20 | -0.94 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 17.00 | 13.70 | 14.00 | 14.25 | 0.00 | 0.00% | 0 | 39 | 2.83 | -0.95 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 18.00 | 14.80 | 15.00 | 15.10 | 0.00 | 0.00% | 0 | 87 | 2.53 | -0.96 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 19.00 | 15.75 | 16.00 | 16.40 | 0.00 | 0.00% | 0 | 16 | 2.97 | -0.97 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 4:00:06 PM EST |
| 20.00 | 16.75 | 16.95 | 17.15 | 0.00 | 0.00% | 0 | 7 | 2.86 | -0.97 | 0.02 | 0.00 | 3/31/2025 | 4/25/2025 4:00:06 PM EST |
| 21.00 | 17.75 | 17.95 | 18.20 | 0.00 | 0.00% | 0 | 2 | 2.92 | -0.97 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 22.00 | 18.70 | 18.95 | 19.30 | 0.00 | 0.00% | 0 | 2 | 2.98 | -0.98 | 0.02 | 0.00 | 3/31/2025 | 4/25/2025 4:00:06 PM EST |
| 23.00 | 19.70 | 19.95 | 20.00 | 0.00 | 0.00% | 0 | 6 | 3.03 | -0.98 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 24.00 | 20.75 | 20.95 | 21.00 | 0.00 | 0.00% | 0 | 2 | 1.98 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 25.00 | 21.70 | 21.95 | 17.00 | 0.00 | 0.00% | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 4/25/2025 4:00:06 PM EST |
| 26.00 | 22.70 | 22.95 | 23.20 | 0.00 | 0.00% | 0 | 7 | 3.18 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 27.00 | 23.70 | 23.95 | 24.00 | 0.00 | 0.00% | 0 | 3 | 3.23 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 28.00 | 24.70 | 24.90 | % | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 29.00 | 25.70 | 25.90 | 26.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 30.00 | 26.70 | 26.90 | 27.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:06 PM EST |
| 31.00 | 27.70 | 27.90 | 17.16 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/22/2024 | 4/25/2025 4:00:06 PM EST |
| 32.00 | 28.70 | 28.90 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:06 PM EST | |||
| 35.00 | 31.50 | 32.20 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:06 PM EST |