Options Chain for WOLFSPEED INC COM (WOLF) - $8.80 as of 9/6/2024 3:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.60 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 8 | 5.79 | 1.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 5.50 | 1.90 | 4.60 | % | 0 | 0 | 4.01 | 0.99 | 0.02 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 2.15 | 2.30 | 4.01 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.96 | 0.06 | -0.01 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 6.50 | 1.70 | 1.85 | % | 0 | 0 | 2.09 | 0.92 | 0.11 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 1.30 | 1.40 | 1.30 | % | 2 | 0 | 1.17 | 0.85 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 7.50 | 0.90 | 1.75 | 1.00 | -0.31 | -23.67% | 5 | 4 | 2.20 | 0.74 | 0.24 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | -0.63 | -49.22% | 72 | 12 | 1.15 | 0.61 | 0.29 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 8.50 | 0.40 | 0.45 | 0.40 | -0.35 | -46.67% | 527 | 57 | 1.17 | 0.46 | 0.30 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 0.20 | 0.25 | 0.22 | -0.33 | -60.00% | 293 | 193 | 1.08 | 0.33 | 0.27 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 9.50 | 0.10 | 0.20 | 0.12 | -0.23 | -65.72% | 203 | 80 | 1.15 | 0.21 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | -0.21 | -70.00% | 282 | 394 | 1.12 | 0.13 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 10.50 | 0.00 | 0.05 | 0.05 | -0.09 | -64.29% | 47 | 119 | 1.22 | 0.08 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 201 | 268 | 1.39 | 0.04 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 11.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 89 | 1.81 | 0.02 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 295 | 1.69 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 146 | 4.11 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.95 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 7 | 187 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 24 | 61 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 14.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 4.77 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 2.40 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 15.50 | 0.00 | 0.75 | 0.04 | -0.01 | -20.00% | 3 | 31 | 5.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 489 | 2.60 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 16.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 124 | 5.31 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 200 | 3.25 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 139 | 3.34 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 18.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 5.76 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 5.87 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 19.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 33 | 3.18 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 154 | 3.25 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 3.39 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 21.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 75 | 3.46 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 6.42 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 58 | 3.70 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 278 | 3.76 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 481 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.28 | 0.00 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 2.26 | -0.01 | 0.02 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.56 | -0.04 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 6.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 27 | 7 | 1.39 | -0.08 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 7.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 34 | 344 | 1.27 | -0.15 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 7.50 | 0.20 | 0.30 | 0.30 | +0.10 | +50.00% | 142 | 230 | 1.25 | -0.26 | 0.24 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 8.00 | 0.40 | 0.50 | 0.43 | +0.13 | +43.34% | 216 | 236 | 1.26 | -0.39 | 0.29 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 8.50 | 0.65 | 0.75 | 0.70 | +0.20 | +40.00% | 87 | 123 | 1.23 | -0.54 | 0.30 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 9.00 | 1.00 | 1.05 | 1.10 | +0.30 | +37.50% | 33 | 7,564 | 1.21 | -0.67 | 0.27 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 9.50 | 0.60 | 1.50 | 1.45 | +0.41 | +39.43% | 87 | 185 | 0.66 | -0.79 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 10.00 | 1.80 | 1.95 | 1.85 | +0.36 | +24.17% | 17 | 213 | 1.44 | -0.87 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 10.50 | 2.20 | 2.45 | 2.27 | +0.34 | +17.62% | 14 | 62 | 1.46 | -0.92 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 11.00 | 2.75 | 2.95 | 2.82 | +0.57 | +25.34% | 42 | 152 | 1.86 | -0.96 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 11.50 | 2.70 | 5.00 | 2.81 | 0.00 | 0.00% | 0 | 116 | 1.82 | -0.98 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 12.00 | 2.35 | 4.90 | 3.80 | +0.58 | +18.02% | 5 | 46 | 3.03 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 12.50 | 2.20 | 5.90 | 3.15 | 0.00 | 0.00% | 0 | 58 | 6.52 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 13.00 | 3.30 | 6.60 | 2.46 | 0.00 | 0.00% | 0 | 27 | 2.28 | -1.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 13.50 | 3.10 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 17 | 4.11 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 14.00 | 3.70 | 5.90 | 2.00 | 0.00 | 0.00% | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 14.50 | 4.20 | 6.40 | 4.70 | 0.00 | 0.00% | 0 | 46 | 4.14 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 4.70 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 21 | 7.18 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 15.50 | 5.20 | 7.40 | 2.49 | 0.00 | 0.00% | 0 | 14 | 5.95 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 16.00 | 5.70 | 7.90 | 2.75 | 0.00 | 0.00% | 0 | 11 | 4.83 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 16.50 | 6.20 | 8.40 | % | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 17.00 | 6.70 | 8.90 | % | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 17.50 | 7.20 | 9.40 | 8.20 | 0.00 | 0.00% | 0 | 14 | 4.59 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 18.00 | 7.70 | 9.90 | 4.90 | 0.00 | 0.00% | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 18.50 | 8.20 | 10.40 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 19.00 | 8.80 | 10.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 19.50 | 9.20 | 11.40 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 9.90 | 12.00 | 8.46 | 0.00 | 0.00% | 0 | 5 | 5.70 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 20.50 | 10.20 | 12.40 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 21.00 | 10.70 | 12.90 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 21.50 | 11.30 | 13.40 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.00 | 11.70 | 13.90 | 9.18 | 0.00 | 0.00% | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 12.30 | 14.40 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 23.00 | 12.70 | 14.90 | 10.20 | 0.00 | 0.00% | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 23.50 | 15.10 | 15.40 | % | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 24.00 | 14.10 | 15.90 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 15.10 | 16.90 | % | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 26.00 | 17.60 | 17.90 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.00 | 16.70 | 18.90 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 19.70 | 21.90 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 26.40 | 27.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |