Options Chain for WOLFSPEED INC COM (WOLF) - $26.11 as of 5/1/2024 9:05:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 10.70 | 12.00 | % | 0 | 0 | 9.28 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 15.00 | 10.30 | 12.10 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 15.50 | 10.20 | 11.20 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 16.00 | 8.60 | 10.40 | 8.10 | 0.00 | 0.00% | 0 | 1 | 7.64 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 3:59:59 PM EST |
| 16.50 | 8.80 | 10.30 | % | 0 | 0 | 6.53 | 0.99 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 17.00 | 8.90 | 9.60 | % | 0 | 0 | 4.78 | 0.99 | 0.01 | -0.04 | 5/1/2024 3:59:59 PM EST | |||
| 17.50 | 8.50 | 9.20 | % | 0 | 0 | 4.84 | 0.99 | 0.01 | -0.05 | 5/1/2024 3:59:59 PM EST | |||
| 18.00 | 7.80 | 8.60 | % | 0 | 0 | 4.28 | 0.98 | 0.01 | -0.06 | 5/1/2024 3:59:59 PM EST | |||
| 18.50 | 7.40 | 8.20 | % | 0 | 0 | 4.33 | 0.97 | 0.01 | -0.09 | 5/1/2024 3:59:59 PM EST | |||
| 19.00 | 5.70 | 9.10 | % | 0 | 0 | 7.08 | 0.96 | 0.02 | -0.12 | 5/1/2024 3:59:59 PM EST | |||
| 19.50 | 5.90 | 7.20 | % | 0 | 0 | 3.84 | 0.94 | 0.02 | -0.15 | 5/1/2024 3:59:59 PM EST | |||
| 20.00 | 5.40 | 7.40 | 7.79 | 0.00 | 0.00% | 0 | 5 | 5.10 | 0.92 | 0.03 | -0.18 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 20.50 | 4.60 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 1 | 3.82 | 0.90 | 0.03 | -0.23 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 21.00 | 5.30 | 5.70 | % | 0 | 0 | 2.88 | 0.88 | 0.04 | -0.27 | 5/1/2024 3:59:59 PM EST | |||
| 21.50 | 3.40 | 5.90 | 5.37 | +0.37 | +7.40% | 1 | 11 | 3.70 | 0.85 | 0.04 | -0.32 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 22.00 | 3.40 | 5.90 | 4.88 | -1.02 | -17.29% | 10 | 42 | 2.66 | 0.82 | 0.05 | -0.36 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 22.50 | 2.30 | 4.60 | 5.90 | 0.00 | 0.00% | 0 | 33 | 1.67 | 0.79 | 0.05 | -0.41 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 23.00 | 3.40 | 4.50 | 4.14 | -1.06 | -20.39% | 16 | 71 | 2.71 | 0.76 | 0.05 | -0.45 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 23.50 | 3.10 | 4.10 | 3.97 | -0.98 | -19.80% | 1 | 55 | 2.80 | 0.72 | 0.06 | -0.48 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 24.00 | 2.00 | 3.70 | 3.50 | -0.90 | -20.46% | 67 | 66 | 2.18 | 0.69 | 0.06 | -0.52 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 24.50 | 3.10 | 3.40 | 3.80 | -0.60 | -13.64% | 3 | 28 | 3.17 | 0.65 | 0.06 | -0.54 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 25.00 | 1.20 | 3.10 | 3.30 | -0.53 | -13.84% | 64 | 390 | 2.18 | 0.62 | 0.06 | -0.57 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 25.50 | 1.15 | 2.85 | 2.60 | -0.90 | -25.72% | 8 | 822 | 2.18 | 0.59 | 0.07 | -0.58 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 26.00 | 2.35 | 2.65 | 2.50 | -1.00 | -28.58% | 13 | 2,073 | 3.16 | 0.55 | 0.07 | -0.60 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 26.50 | 2.15 | 2.45 | 2.26 | -1.25 | -35.62% | 67 | 115 | 3.12 | 0.52 | 0.07 | -0.60 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 27.00 | 2.00 | 2.35 | 2.05 | -0.85 | -29.31% | 42 | 319 | 3.16 | 0.49 | 0.07 | -0.61 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 27.50 | 1.55 | 2.00 | 1.86 | -0.71 | -27.63% | 145 | 1,042 | 2.99 | 0.46 | 0.07 | -0.61 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 28.00 | 1.55 | 1.85 | 1.65 | -0.75 | -31.25% | 132 | 378 | 3.09 | 0.43 | 0.07 | -0.60 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 28.50 | 1.40 | 1.60 | 1.60 | -0.85 | -34.70% | 96 | 63 | 3.13 | 0.40 | 0.06 | -0.59 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 29.00 | 1.25 | 1.45 | 1.40 | -0.77 | -35.49% | 54 | 227 | 3.13 | 0.37 | 0.06 | -0.58 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 29.50 | 0.65 | 1.30 | 1.24 | -0.48 | -27.91% | 1,302 | 4,624 | 2.79 | 0.34 | 0.06 | -0.56 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 30.00 | 1.00 | 1.15 | 1.08 | -0.70 | -39.33% | 1,573 | 3,062 | 3.11 | 0.31 | 0.06 | -0.54 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 30.50 | 0.85 | 1.05 | 1.05 | -0.45 | -30.00% | 34 | 38 | 3.09 | 0.28 | 0.06 | -0.52 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 31.00 | 0.75 | 0.90 | 0.85 | -0.60 | -41.38% | 86 | 239 | 3.05 | 0.26 | 0.06 | -0.49 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 31.50 | 0.65 | 0.80 | 0.80 | -0.57 | -41.61% | 197 | 65 | 3.04 | 0.23 | 0.05 | -0.46 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 32.00 | 0.55 | 0.75 | 0.65 | -0.85 | -56.67% | 458 | 910 | 3.05 | 0.21 | 0.05 | -0.43 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 32.50 | 0.50 | 0.65 | 0.51 | -0.64 | -55.66% | 47 | 1,282 | 3.04 | 0.19 | 0.05 | -0.40 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 33.00 | 0.40 | 0.55 | 0.47 | -0.46 | -49.47% | 90 | 373 | 2.97 | 0.17 | 0.04 | -0.37 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 33.50 | 0.35 | 0.85 | 0.35 | % | 139 | 0 | 3.38 | 0.15 | 0.04 | -0.34 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 34.00 | 0.30 | 0.40 | 0.32 | -0.48 | -60.00% | 110 | 262 | 2.93 | 0.13 | 0.04 | -0.31 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 34.50 | 0.25 | 0.35 | % | 0 | 0 | 2.92 | 0.11 | 0.04 | -0.27 | 5/1/2024 3:59:59 PM EST | |||
| 35.00 | 0.20 | 0.30 | 0.45 | -0.10 | -18.19% | 98 | 276 | 2.88 | 0.10 | 0.03 | -0.24 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 35.50 | 0.15 | 0.25 | 0.20 | % | 207 | 0 | 2.82 | 0.08 | 0.03 | -0.21 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 36.00 | 0.15 | 0.25 | 0.30 | -0.15 | -33.34% | 106 | 299 | 2.91 | 0.07 | 0.03 | -0.19 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 36.50 | 0.10 | 0.20 | 0.25 | % | 51 | 0 | 2.82 | 0.06 | 0.02 | -0.16 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 37.00 | 0.05 | 0.15 | 0.13 | -0.28 | -68.30% | 95 | 252 | 2.69 | 0.05 | 0.02 | -0.14 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 37.50 | 0.05 | 0.10 | 0.07 | % | 226 | 0 | 2.62 | 0.04 | 0.02 | -0.11 | 5/1/2024 | 5/1/2024 3:59:59 PM EST | |
| 38.00 | 0.05 | 0.10 | 0.12 | -0.18 | -60.00% | 168 | 310 | 2.70 | 0.03 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 221 | 3.22 | 0.03 | 0.01 | -0.10 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 778 | 1,250 | 2.80 | 0.02 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 35 | 4.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 174 | 3.87 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 787 | 3.24 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 70 | 3.46 | -0.01 | 0.01 | -0.04 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 202 | 2.88 | -0.01 | 0.01 | -0.05 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 27 | 264 | 2.70 | -0.02 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 70 | 88 | 2.88 | -0.03 | 0.01 | -0.09 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 971 | 2.70 | -0.04 | 0.02 | -0.12 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 18 | 58 | 2.73 | -0.06 | 0.02 | -0.15 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 20.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 641 | 266 | 2.72 | -0.08 | 0.03 | -0.18 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 20.50 | 0.20 | 0.30 | 0.25 | +0.01 | +4.17% | 89 | 102 | 2.68 | -0.10 | 0.03 | -0.23 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 21.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 363 | 340 | 2.69 | -0.12 | 0.04 | -0.27 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 21.50 | 0.40 | 1.40 | 0.42 | +0.03 | +7.70% | 75 | 160 | 3.78 | -0.15 | 0.04 | -0.32 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 22.00 | 0.55 | 0.65 | 0.55 | +0.05 | +10.00% | 275 | 393 | 2.86 | -0.18 | 0.05 | -0.36 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 22.50 | 0.70 | 0.80 | 0.80 | +0.12 | +17.65% | 81 | 81 | 2.89 | -0.21 | 0.05 | -0.41 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 23.00 | 0.85 | 0.95 | 0.94 | +0.09 | +10.59% | 697 | 952 | 2.90 | -0.24 | 0.05 | -0.45 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 23.50 | 1.05 | 1.20 | 0.95 | 0.00 | 0.00% | 77 | 178 | 2.99 | -0.28 | 0.06 | -0.48 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 24.00 | 1.25 | 1.40 | 1.25 | +0.05 | +4.17% | 267 | 91 | 3.01 | -0.31 | 0.06 | -0.52 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 24.50 | 1.45 | 1.65 | 1.51 | +0.25 | +19.85% | 86 | 278 | 3.03 | -0.35 | 0.06 | -0.54 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 25.00 | 1.70 | 1.90 | 1.85 | +0.25 | +15.63% | 69 | 197 | 3.06 | -0.38 | 0.06 | -0.57 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 25.50 | 1.95 | 2.20 | 1.43 | -0.42 | -22.71% | 22 | 49 | 3.07 | -0.41 | 0.07 | -0.58 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 26.00 | 2.25 | 2.45 | 2.25 | +0.20 | +9.76% | 417 | 268 | 3.12 | -0.45 | 0.07 | -0.60 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 26.50 | 2.50 | 2.75 | 2.58 | +0.38 | +17.28% | 48 | 1,093 | 3.09 | -0.48 | 0.07 | -0.60 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 27.00 | 2.80 | 3.10 | 2.86 | +0.46 | +19.17% | 43 | 68 | 3.16 | -0.51 | 0.07 | -0.61 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 27.50 | 3.10 | 3.30 | 2.72 | -0.07 | -2.51% | 39 | 113 | 3.08 | -0.54 | 0.07 | -0.61 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 28.00 | 3.40 | 3.70 | 3.40 | +0.28 | +8.98% | 33 | 102 | 3.12 | -0.57 | 0.07 | -0.60 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 28.50 | 3.70 | 4.00 | 3.88 | +0.38 | +10.86% | 8 | 6 | 3.06 | -0.60 | 0.06 | -0.59 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 29.00 | 4.00 | 4.30 | 4.20 | -1.48 | -26.06% | 83 | 99 | 3.06 | -0.63 | 0.06 | -0.58 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 29.50 | 4.40 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 54 | 3.68 | -0.66 | 0.06 | -0.56 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 30.00 | 4.40 | 5.00 | 4.89 | +0.49 | +11.14% | 20 | 64 | 2.58 | -0.69 | 0.06 | -0.54 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 30.50 | 4.70 | 5.40 | % | 0 | 0 | 2.64 | -0.72 | 0.06 | -0.52 | 5/1/2024 3:59:59 PM EST | |||
| 31.00 | 5.50 | 5.80 | 4.55 | 0.00 | 0.00% | 0 | 6 | 2.93 | -0.74 | 0.06 | -0.49 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 31.50 | 5.80 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 2 | 2.91 | -0.77 | 0.05 | -0.46 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 32.00 | 6.30 | 6.60 | % | 0 | 0 | 2.87 | -0.79 | 0.05 | -0.43 | 5/1/2024 3:59:59 PM EST | |||
| 32.50 | 5.30 | 7.10 | % | 0 | 0 | 1.64 | -0.81 | 0.05 | -0.40 | 5/1/2024 3:59:59 PM EST | |||
| 33.00 | 7.10 | 8.60 | 9.30 | 0.00 | 0.00% | 0 | 12 | 3.90 | -0.83 | 0.04 | -0.37 | 4/23/2024 | 5/1/2024 3:59:59 PM EST |
| 33.50 | 7.60 | 7.90 | % | 0 | 0 | 2.82 | -0.85 | 0.04 | -0.34 | 5/1/2024 3:59:59 PM EST | |||
| 34.00 | 7.90 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 4 | 2.66 | -0.87 | 0.04 | -0.31 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 34.50 | 8.50 | 8.90 | % | 0 | 0 | 2.90 | -0.89 | 0.04 | -0.27 | 5/1/2024 3:59:59 PM EST | |||
| 35.00 | 8.20 | 9.30 | 9.12 | +1.30 | +16.63% | 20 | 10 | 3.26 | -0.90 | 0.03 | -0.24 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 35.50 | 9.20 | 10.50 | % | 0 | 0 | 5.02 | -0.92 | 0.03 | -0.21 | 5/1/2024 3:59:59 PM EST | |||
| 36.00 | 9.70 | 11.30 | % | 0 | 0 | 5.45 | -0.93 | 0.03 | -0.19 | 5/1/2024 3:59:59 PM EST | |||
| 36.50 | 9.90 | 11.80 | % | 0 | 0 | 5.58 | -0.94 | 0.02 | -0.16 | 5/1/2024 3:59:59 PM EST | |||
| 37.00 | 10.60 | 12.50 | % | 0 | 0 | 6.00 | -0.95 | 0.02 | -0.14 | 5/1/2024 3:59:59 PM EST | |||
| 37.50 | 9.30 | 13.00 | % | 0 | 0 | 6.12 | -0.96 | 0.02 | -0.11 | 5/1/2024 3:59:59 PM EST | |||
| 38.00 | 9.90 | 13.50 | % | 0 | 0 | 6.24 | -0.97 | 0.02 | -0.10 | 5/1/2024 3:59:59 PM EST | |||
| 39.00 | 11.10 | 14.60 | % | 0 | 0 | 6.61 | -0.97 | 0.01 | -0.10 | 5/1/2024 3:59:59 PM EST | |||
| 40.00 | 13.30 | 14.20 | % | 0 | 0 | 4.23 | -0.98 | 0.01 | -0.06 | 5/1/2024 3:59:59 PM EST |