Options Chain for WOLFSPEED INC COM (WOLF) - $1.39 as of 6/6/2025 8:51:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.86 | 0.91 | 0.91 | -0.07 | -7.15% | 17 | 1,328 | 4.64 | 0.96 | 0.11 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 1.00 | 0.46 | 0.51 | 0.50 | -0.16 | -24.25% | 230 | 2,003 | 5.00 | 0.79 | 0.38 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 1.50 | 0.21 | 0.24 | 0.21 | -0.09 | -30.00% | 321 | 2,127 | 2.61 | 0.52 | 0.55 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 2.00 | 0.11 | 0.12 | 0.12 | -0.04 | -25.00% | 1,928 | 7,156 | 2.67 | 0.33 | 0.47 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 2.50 | 0.05 | 0.09 | 0.06 | -0.02 | -25.00% | 174 | 1,728 | 2.73 | 0.23 | 0.36 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 3.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 296 | 17,773 | 3.03 | 0.15 | 0.28 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 3.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 605 | 1,316 | 3.23 | 0.11 | 0.22 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 4.00 | 0.03 | 0.06 | 0.03 | -0.01 | -25.00% | 244 | 31,622 | 3.64 | 0.08 | 0.16 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 4.50 | 0.02 | 0.05 | 0.02 | -0.03 | -60.00% | 57 | 179 | 3.68 | 0.06 | 0.13 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 5.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 83 | 23,659 | 3.90 | 0.04 | 0.10 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 96 | 5.63 | 0.01 | 0.04 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 6.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 946 | 10,666 | 3.72 | 0.01 | 0.04 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.00 | 0.01 | 0.03 | 0.00 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 9,745 | 0.00 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 149 | 0.00 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 8.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 54 | 11,111 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 5,849 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 689 | 7,839 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 2,492 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2,594 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,280 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 818 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 7,745 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 432 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1,138 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 808 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,535 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 514 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 630 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,131 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1,427 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,231 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/6/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,927 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,714 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 379 | 33,977 | 4.19 | -0.04 | 0.11 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 1.00 | 0.11 | 0.14 | 0.13 | -0.02 | -13.34% | 6,557 | 15,687 | 2.96 | -0.21 | 0.38 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 1.50 | 0.37 | 0.39 | 0.37 | +0.03 | +8.83% | 134 | 2,044 | 2.76 | -0.48 | 0.55 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 2.00 | 0.75 | 0.78 | 0.78 | +0.11 | +16.42% | 165 | 28,194 | 2.61 | -0.67 | 0.47 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 2.50 | 1.20 | 1.25 | 1.22 | +0.09 | +7.97% | 36 | 1,994 | 2.92 | -0.77 | 0.36 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 3.00 | 1.67 | 1.72 | 1.71 | +0.16 | +10.33% | 118 | 19,221 | 4.36 | -0.85 | 0.28 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 3.50 | 2.15 | 2.21 | 2.18 | +0.17 | +8.46% | 89 | 547 | 4.89 | -0.89 | 0.22 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 4.00 | 2.64 | 2.71 | 2.75 | +0.26 | +10.45% | 49 | 20,935 | 6.38 | -0.92 | 0.16 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 4.50 | 3.10 | 3.20 | 3.10 | +0.05 | +1.64% | 1 | 40 | 5.99 | -0.94 | 0.13 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 5.00 | 3.60 | 3.70 | 3.63 | +0.16 | +4.62% | 17 | 13,945 | 4.35 | -0.96 | 0.10 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 5.50 | 4.10 | 4.20 | 4.37 | 0.00 | 0.00% | 0 | 27 | 5.33 | -0.99 | 0.04 | 0.00 | 5/30/2025 | 6/6/2025 4:00:00 PM EST |
| 6.00 | 4.60 | 4.70 | 4.60 | +0.14 | +3.14% | 2 | 4,994 | 7.22 | -0.99 | 0.04 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 6.50 | 5.10 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 95 | 0.00 | -0.99 | 0.03 | 0.00 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 7.00 | 5.60 | 5.70 | 5.68 | 0.00 | 0.00% | 0 | 3,111 | 7.60 | -1.00 | 0.01 | 0.00 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 7.50 | 6.10 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 3 | 6.04 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 6/6/2025 4:00:00 PM EST |
| 8.00 | 6.60 | 6.75 | 6.45 | 0.00 | 0.00% | 0 | 7,531 | 7.90 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 9.00 | 7.60 | 7.70 | 7.85 | 0.00 | 0.00% | 0 | 696 | 8.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:00 PM EST |
| 10.00 | 8.60 | 8.70 | 8.60 | 0.00 | 0.00% | 0 | 1,794 | 8.42 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 11.00 | 9.60 | 9.70 | 9.53 | 0.00 | 0.00% | 0 | 218 | 8.62 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 12.00 | 10.60 | 11.35 | 10.71 | 0.00 | 0.00% | 0 | 86 | 9.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 13.00 | 11.60 | 11.70 | 11.40 | 0.00 | 0.00% | 0 | 15,912 | 8.99 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 14.00 | 12.60 | 12.70 | 10.25 | 0.00 | 0.00% | 0 | 128 | 9.65 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 4:00:00 PM EST |
| 15.00 | 13.60 | 13.70 | 13.69 | 0.00 | 0.00% | 0 | 360 | 7.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 16.00 | 14.60 | 14.70 | 11.80 | 0.00 | 0.00% | 0 | 29 | 8.90 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:00 PM EST |
| 17.00 | 15.60 | 15.70 | 12.67 | 0.00 | 0.00% | 0 | 39 | 9.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 4:00:00 PM EST |
| 18.00 | 16.60 | 16.75 | 16.40 | 0.00 | 0.00% | 0 | 122 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 19.00 | 17.50 | 18.75 | 16.40 | 0.00 | 0.00% | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 4:00:00 PM EST |
| 20.00 | 18.50 | 19.75 | 17.15 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 6/6/2025 4:00:00 PM EST |
| 21.00 | 19.50 | 20.50 | 16.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 4:00:00 PM EST |
| 22.00 | 20.50 | 20.75 | 19.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 6/6/2025 4:00:00 PM EST |
| 23.00 | 21.50 | 21.70 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:00 PM EST |
| 24.00 | 22.50 | 22.70 | 21.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:00 PM EST |
| 25.00 | 23.50 | 23.70 | 23.60 | 0.00 | 0.00% | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 26.00 | 24.50 | 24.70 | 23.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:00 PM EST |
| 27.00 | 25.50 | 25.70 | 23.45 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:00 PM EST |
| 28.00 | 26.50 | 26.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 29.00 | 27.50 | 27.70 | 26.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:00 PM EST |
| 30.00 | 28.50 | 28.70 | 27.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 4:00:00 PM EST |
| 31.00 | 29.50 | 29.70 | 17.16 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 6/6/2025 4:00:00 PM EST |
| 32.00 | 30.50 | 30.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 35.00 | 33.50 | 33.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST |