Options Chain for WOLFSPEED INC COM (WOLF) - $3.87 as of 5/13/2025 9:17:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.41 | 4.85 | 3.10 | +0.25 | +8.78% | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 1.00 | 1.76 | 4.05 | 2.57 | +0.24 | +10.30% | 3 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 1.50 | 2.18 | 2.50 | 2.31 | +0.46 | +24.87% | 3 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 2.00 | 1.71 | 1.87 | 2.15 | +0.78 | +56.94% | 71 | 7,963 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 2.50 | 1.27 | 1.49 | 1.45 | +0.65 | +81.25% | 182 | 677 | 6.66 | 1.00 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 3.00 | 0.84 | 0.92 | 0.88 | +0.53 | +151.43% | 894 | 10,403 | 3.81 | 0.88 | 0.29 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 3.50 | 0.45 | 0.53 | 0.52 | +0.38 | +271.43% | 4,370 | 13,990 | 2.49 | 0.67 | 0.42 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 4.00 | 0.22 | 0.37 | 0.23 | +0.17 | +283.34% | 36,449 | 44,903 | 2.48 | 0.45 | 0.45 | -0.05 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 4.50 | 0.13 | 0.15 | 0.15 | +0.12 | +400.00% | 6,108 | 3,620 | 2.71 | 0.26 | 0.36 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 5.00 | 0.07 | 0.09 | 0.07 | +0.05 | +250.00% | 25,489 | 46,902 | 2.88 | 0.13 | 0.23 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 812 | 1,856 | 3.02 | 0.06 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 6,360 | 15,541 | 2.93 | 0.03 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 6.50 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 93 | 674 | 3.49 | 0.01 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 159 | 17,978 | 3.70 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 184 | 235 | 0.00 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 8.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 105 | 2,775 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 15 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 283 | 662 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.03 | 0.04 | +0.03 | +300.00% | 265 | 24,457 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 474 | 6,640 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 53 | 19,268 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 114 | 11,064 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 2.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2,615 | 33,250 | 3.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 5,148 | 20,147 | 2.79 | 0.00 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 3.00 | 0.08 | 0.10 | 0.09 | -0.04 | -30.77% | 10,952 | 52,877 | 2.91 | -0.12 | 0.29 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 3.50 | 0.23 | 0.24 | 0.24 | -0.16 | -40.00% | 6,635 | 6,150 | 2.65 | -0.33 | 0.42 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 4.00 | 0.46 | 0.53 | 0.46 | -0.36 | -43.91% | 2,188 | 6,233 | 2.65 | -0.55 | 0.45 | -0.05 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 4.50 | 0.84 | 0.97 | 0.86 | -0.42 | -32.82% | 53 | 4,323 | 2.86 | -0.74 | 0.36 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 5.00 | 1.27 | 1.35 | 1.40 | -0.39 | -21.79% | 291 | 3,571 | 1.42 | -0.87 | 0.23 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 5.50 | 1.73 | 2.03 | 1.67 | -0.59 | -26.11% | 7 | 52 | 8.63 | -0.94 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 6.00 | 2.24 | 2.50 | 2.34 | -0.45 | -16.13% | 4,793 | 271 | 1.81 | -0.97 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 6.50 | 2.13 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.00 | -0.99 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 7.00 | 2.91 | 3.40 | 3.08 | -0.67 | -17.87% | 2 | 32 | 5.59 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 7.50 | 3.70 | 4.00 | 3.87 | % | 36 | 0 | 7.56 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST | |
| 8.00 | 4.05 | 4.50 | 3.99 | -0.84 | -17.40% | 14 | 76 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 8.50 | 4.25 | 5.20 | 4.40 | % | 10 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST | |
| 9.00 | 4.85 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 10.00 | 6.00 | 6.50 | 6.62 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 6.90 | 7.65 | 8.55 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |