Options Chain for WOLFSPEED INC COM (WOLF) - $1.45 as of 5/27/2025 3:46:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.52 | 1.66 | % | 0 | 0 | 0.00 | 0.89 | 0.08 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 1.00 | 0.74 | 0.87 | 0.77 | -0.01 | -1.29% | 164 | 1,258 | 4.21 | 0.78 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 1.50 | 0.45 | 0.69 | 0.60 | % | 1 | 0 | 3.98 | 0.67 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 2.00 | 0.39 | 0.55 | 0.53 | -0.02 | -3.64% | 1,553 | 1,611 | 3.78 | 0.58 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 2.50 | 0.36 | 0.47 | 0.44 | % | 190 | 0 | 3.61 | 0.49 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 3.00 | 0.32 | 0.40 | 0.33 | -0.09 | -21.43% | 293 | 2,947 | 3.51 | 0.39 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 4.00 | 0.21 | 0.32 | 0.26 | -0.02 | -7.15% | 1,114 | 2,577 | 3.48 | 0.25 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 0.20 | 0.28 | 0.22 | -0.07 | -24.14% | 85 | 13,267 | 3.57 | 0.17 | 0.16 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 6.00 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 5 | 10,709 | 3.54 | 0.10 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 7.00 | 0.00 | 0.30 | 0.13 | -0.07 | -35.00% | 1 | 25,257 | 4.03 | 0.09 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 0.02 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 521 | 3.05 | 0.04 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 0.01 | 0.18 | 0.24 | 0.00 | 0.00% | 0 | 981 | 3.14 | 0.03 | 0.05 | 0.00 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 0.02 | 0.17 | 0.07 | -0.06 | -46.16% | 12 | 7,711 | 3.39 | 0.02 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 220 | 4.59 | 0.02 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 469 | 4.19 | 0.02 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.23 | 0.22 | % | 100 | 0 | 4.53 | -0.11 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 1.00 | 0.50 | 0.52 | 0.52 | -0.04 | -7.15% | 338 | 10,307 | 4.08 | -0.22 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 1.50 | 0.82 | 0.91 | 0.87 | % | 4 | 0 | 3.80 | -0.33 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 2.00 | 1.23 | 1.33 | 1.24 | -0.08 | -6.07% | 648 | 51,873 | 3.84 | -0.42 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 2.50 | 1.65 | 1.86 | 1.66 | % | 267 | 0 | 3.95 | -0.51 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 3.00 | 2.10 | 2.14 | 2.12 | -0.03 | -1.40% | 65 | 109,510 | 3.39 | -0.61 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 4.00 | 2.93 | 3.05 | 3.04 | -0.09 | -2.88% | 14 | 1,484 | 3.35 | -0.75 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 5.00 | 3.85 | 4.10 | 3.95 | -0.15 | -3.66% | 3 | 311 | 3.36 | -0.83 | 0.16 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 6.00 | 4.80 | 4.95 | 4.92 | 0.00 | 0.00% | 0 | 127 | 2.75 | -0.90 | 0.12 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 7.00 | 5.75 | 5.90 | 3.60 | 0.00 | 0.00% | 0 | 19 | 3.46 | -0.91 | 0.11 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 8.00 | 6.75 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 37 | 3.64 | -0.96 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 9.00 | 7.70 | 7.85 | 7.82 | +1.74 | +28.62% | 2 | 24 | 4.13 | -0.97 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 8.70 | 8.90 | 8.70 | 0.00 | 0.00% | 0 | 59 | 2.76 | -0.98 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 9.65 | 9.90 | 7.15 | 0.00 | 0.00% | 0 | 43 | 3.72 | -0.98 | 0.04 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 10.65 | 10.90 | 9.10 | 0.00 | 0.00% | 0 | 51 | 4.20 | -0.98 | 0.03 | 0.00 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |