Options Chain for WOLFSPEED INC COM (WOLF) - $2.64 as of 3/31/2025 5:40:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.97 | 2.20 | 2.01 | +0.23 | +12.93% | 17 | 137 | 3.13 | 0.92 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 2.00 | 1.36 | 1.49 | 1.42 | +0.29 | +25.67% | 29 | 179 | 2.18 | 0.79 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.00 | 0.89 | 0.96 | 0.99 | +0.32 | +47.77% | 1,458 | 808 | 1.77 | 0.62 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 0.58 | 0.65 | 0.62 | +0.19 | +44.19% | 444 | 1,906 | 1.71 | 0.46 | 0.17 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.00 | 0.32 | 0.47 | 0.40 | +0.12 | +42.86% | 382 | 3,195 | 1.68 | 0.33 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 0.26 | 0.32 | 0.28 | +0.09 | +47.37% | 320 | 2,870 | 1.48 | 0.25 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 0.22 | 0.25 | 0.20 | +0.06 | +42.86% | 289 | 4,078 | 1.66 | 0.19 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 0.08 | 0.19 | 0.16 | +0.05 | +45.46% | 92 | 2,926 | 1.63 | 0.15 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 0.06 | 0.18 | 0.10 | 0.00 | 0.00% | 37 | 1,672 | 1.72 | 0.12 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.05 | 0.12 | 0.10 | +0.04 | +66.67% | 63 | 4,138 | 1.68 | 0.09 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 0.06 | 0.12 | 0.07 | 0.00 | 0.00% | 3 | 2,048 | 1.71 | 0.08 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 0.03 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 2,205 | 1.76 | 0.07 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1,305 | 2.25 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.03 | 0.09 | 0.04 | 0.00 | 0.00% | 4 | 541 | 1.72 | 0.04 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 50 | 586 | 1.74 | 0.04 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 326 | 3.62 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 297 | 3.68 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 1,119 | 2.59 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 201 | 3.39 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.02 | -0.04 | -66.67% | 2 | 887 | 2.77 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 459 | 3.87 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 556 | 3.92 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 163 | 3.96 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 437 | 3.50 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 1,067 | 3.21 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 4.06 | 0.00 | 0.01 | 0.00 | 2/13/2025 | 3/31/2025 2:59:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,112 | 4.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 111 | 4.12 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 135 | 3.47 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 7 | 4.21 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 1,793 | 2.21 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 770 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.16 | 0.21 | 0.20 | 0.00 | 0.00% | 104 | 2,735 | 2.55 | -0.08 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 2.00 | 0.49 | 0.55 | 0.50 | -0.03 | -5.66% | 13,143 | 15,605 | 2.07 | -0.21 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 3.00 | 0.96 | 1.03 | 1.03 | -0.04 | -3.74% | 1,840 | 4,423 | 1.73 | -0.38 | 0.15 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 4.00 | 1.58 | 1.79 | 1.85 | +0.04 | +2.21% | 580 | 2,310 | 1.73 | -0.54 | 0.17 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 5.00 | 2.35 | 2.59 | 2.45 | -0.22 | -8.24% | 37 | 12,766 | 1.60 | -0.67 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 3.35 | 3.50 | 3.49 | -0.03 | -0.86% | 2 | 5,456 | 1.60 | -0.75 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 4.15 | 4.35 | 4.35 | -0.11 | -2.47% | 1 | 3,302 | 1.57 | -0.81 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 5.15 | 5.35 | 5.35 | -0.05 | -0.93% | 18 | 6,267 | 0.00 | -0.85 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 6.15 | 6.25 | 6.40 | +0.20 | +3.23% | 21 | 407 | 2.05 | -0.88 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 7.00 | 7.25 | 7.40 | -0.05 | -0.68% | 1 | 2,767 | 1.60 | -0.91 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 8.05 | 8.20 | 8.25 | +3.42 | +70.81% | 2 | 227 | 2.16 | -0.92 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 8.95 | 9.20 | 6.35 | 0.00 | 0.00% | 0 | 83 | 2.12 | -0.93 | 0.05 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 9.90 | 10.15 | 10.15 | -0.15 | -1.46% | 8 | 15,915 | 2.21 | -0.96 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 10.90 | 11.15 | 11.30 | +3.55 | +45.81% | 3 | 148 | 2.29 | -0.96 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 11.90 | 12.15 | 12.44 | 0.00 | 0.00% | 0 | 326 | 2.37 | -0.96 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 12.85 | 13.15 | 10.80 | 0.00 | 0.00% | 0 | 32 | 2.29 | -0.98 | 0.02 | 0.00 | 2/7/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 13.85 | 14.15 | 10.55 | 0.00 | 0.00% | 0 | 38 | 2.36 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 14.85 | 15.10 | 12.85 | 0.00 | 0.00% | 0 | 85 | 2.42 | -0.98 | 0.02 | 0.00 | 2/11/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 15.85 | 16.20 | 16.25 | +3.10 | +23.58% | 1 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 16.85 | 17.10 | 17.15 | -0.25 | -1.44% | 10 | 0 | 4.90 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 16.95 | 18.10 | 14.40 | 0.00 | 0.00% | 0 | 0 | 4.67 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 18.90 | 19.10 | 19.30 | +2.26 | +13.27% | 2 | 3 | 4.81 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 19.95 | 20.10 | 20.15 | % | 7 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 24.00 | 20.85 | 21.10 | 21.15 | % | 1 | 0 | 5.00 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 25.00 | 21.95 | 22.05 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 22.85 | 23.10 | 23.15 | % | 7 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 27.00 | 23.85 | 24.10 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 24.90 | 25.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.00 | 25.85 | 26.10 | 19.89 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 26.85 | 27.05 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 27.85 | 28.05 | 17.16 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 28.85 | 29.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 31.85 | 32.05 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |