Options Chain for WOLFSPEED INC COM (WOLF) - $2.59 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.55 | 1.67 | 1.67 | % | 2 | 0 | 6.22 | 0.97 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 1.50 | 1.07 | 1.19 | 1.19 | -3.09 | -72.20% | 116 | 2 | 4.10 | 0.90 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 2.00 | 0.75 | 0.81 | 0.75 | % | 146 | 0 | 3.35 | 0.78 | 0.24 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 2.50 | 0.47 | 0.51 | 0.51 | % | 1,636 | 0 | 3.16 | 0.62 | 0.34 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 3.00 | 0.25 | 0.30 | 0.29 | -2.17 | -88.22% | 7,994 | 5 | 2.93 | 0.44 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 3.50 | 0.16 | 0.18 | 0.17 | -2.11 | -92.55% | 2,018 | 83 | 3.00 | 0.31 | 0.32 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.00 | 0.10 | 0.11 | 0.11 | -1.33 | -92.37% | 2,573 | 33 | 3.04 | 0.21 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.50 | 0.06 | 0.08 | 0.06 | -0.94 | -94.00% | 475 | 28 | 3.13 | 0.15 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | -0.53 | -91.38% | 1,596 | 162 | 3.16 | 0.10 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.50 | 0.00 | 0.04 | 0.03 | -0.31 | -91.18% | 318 | 569 | 3.00 | 0.08 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | -0.13 | -81.25% | 364 | 747 | 3.35 | 0.05 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 170 | 2,050 | 3.58 | 0.04 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 226 | 1,032 | 3.93 | 0.02 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.09 | 0.01 | -0.03 | -75.00% | 160 | 510 | 3.49 | 0.02 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 32 | 966 | 0.00 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 186 | 0.00 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.10 | 0.01 | -0.06 | -85.72% | 2 | 42 | 0.00 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 2 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 11.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.02 | 0.03 | 0.03 | % | 802 | 0 | 4.44 | -0.03 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 1.50 | 0.07 | 0.09 | 0.07 | -0.26 | -78.79% | 1,528 | 3 | 3.83 | -0.10 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 2.00 | 0.19 | 0.21 | 0.19 | % | 2,846 | 0 | 3.47 | -0.22 | 0.24 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 2.50 | 0.40 | 0.41 | 0.40 | % | 10,532 | 0 | 3.23 | -0.38 | 0.34 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 3.00 | 0.69 | 0.73 | 0.71 | +0.67 | +1,675.00% | 29,197 | 100 | 3.13 | -0.56 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 3.50 | 1.05 | 1.17 | 1.05 | +1.04 | +10,400.00% | 142 | 62 | 3.31 | -0.69 | 0.32 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.00 | 1.48 | 1.60 | 1.50 | +1.48 | +7,400.00% | 50 | 80 | 3.31 | -0.79 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 4.50 | 1.94 | 2.08 | 1.88 | +1.83 | +3,660.00% | 33 | 159 | 3.56 | -0.85 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.00 | 2.38 | 2.56 | 2.45 | +2.27 | +1,261.12% | 113 | 666 | 3.20 | -0.90 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 5.50 | 2.88 | 3.00 | 2.99 | +2.57 | +611.91% | 325 | 1,009 | 4.05 | -0.92 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.00 | 3.40 | 3.50 | 3.32 | +2.75 | +482.46% | 244 | 675 | 4.48 | -0.95 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.50 | 3.85 | 4.00 | 3.95 | +2.84 | +255.86% | 22 | 65 | 4.77 | -0.96 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 4.35 | 4.50 | 4.42 | +2.92 | +194.67% | 5 | 50 | 5.02 | -0.98 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 7.50 | 4.85 | 5.00 | 4.93 | +2.86 | +138.17% | 3 | 20 | 5.25 | -0.98 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 5.35 | 5.50 | 5.42 | +3.69 | +213.30% | 2 | 9 | 5.47 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.50 | 5.85 | 6.00 | 2.05 | 0.00 | 0.00% | 0 | 10 | 5.66 | -0.99 | 0.02 | 0.00 | 2/21/2025 | 3/28/2025 4:00:06 PM EST |
| 9.00 | 6.35 | 6.70 | 6.08 | +3.43 | +129.44% | 1 | 3 | 6.45 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 9.50 | 6.85 | 7.05 | 4.30 | 0.00 | 0.00% | 0 | 1 | 7.61 | -1.00 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 7.30 | 7.60 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 10.50 | 7.85 | 8.95 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 11.00 | 7.95 | 8.60 | 5.15 | 0.00 | 0.00% | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:06 PM EST |
| 11.50 | 7.85 | 9.45 | % | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 12.00 | 9.10 | 9.65 | 5.50 | 0.00 | 0.00% | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 12.50 | 9.65 | 10.50 | % | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |