Options Chain for WOLFSPEED INC COM (WOLF) - $24.87 as of 4/26/2024 3:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.10 | 12.50 | % | 0 | 0 | 2.70 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 15.00 | 9.00 | 11.60 | % | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 16.00 | 8.30 | 10.60 | % | 0 | 0 | 1.81 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 17.00 | 9.20 | 9.60 | % | 0 | 0 | 2.32 | 0.96 | 0.01 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 17.50 | 8.80 | 9.10 | % | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 18.00 | 8.30 | 8.60 | % | 0 | 0 | 1.28 | 0.94 | 0.02 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 18.50 | 7.90 | 8.20 | % | 0 | 0 | 1.37 | 0.93 | 0.02 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 19.00 | 7.50 | 7.70 | % | 0 | 0 | 1.36 | 0.91 | 0.02 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 19.50 | 7.10 | 7.30 | % | 0 | 0 | 1.51 | 0.90 | 0.03 | -0.05 | 4/26/2024 3:59:41 PM EST | |||
| 20.00 | 6.70 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.88 | 0.03 | -0.05 | 4/17/2024 | 4/26/2024 3:59:41 PM EST |
| 20.50 | 6.30 | 6.50 | % | 0 | 0 | 1.35 | 0.86 | 0.03 | -0.06 | 4/26/2024 3:59:41 PM EST | |||
| 21.00 | 5.90 | 6.10 | % | 0 | 0 | 1.38 | 0.84 | 0.04 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 21.50 | 5.50 | 5.70 | % | 0 | 0 | 1.36 | 0.81 | 0.04 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 22.00 | 5.20 | 6.60 | 2.70 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.79 | 0.04 | -0.08 | 4/19/2024 | 4/26/2024 3:59:41 PM EST |
| 22.50 | 4.80 | 5.00 | % | 0 | 0 | 1.36 | 0.76 | 0.04 | -0.08 | 4/26/2024 3:59:41 PM EST | |||
| 23.00 | 4.50 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.74 | 0.05 | -0.09 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 23.50 | 4.20 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.71 | 0.05 | -0.09 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 24.00 | 3.90 | 5.30 | 3.00 | -0.14 | -4.46% | 1 | 23 | 1.36 | 0.68 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 24.50 | 3.60 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.65 | 0.05 | -0.10 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 25.00 | 3.40 | 3.50 | 2.53 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.63 | 0.05 | -0.10 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 25.50 | 3.10 | 3.30 | 3.20 | +1.15 | +56.10% | 2 | 8 | 1.36 | 0.60 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 26.00 | 2.90 | 3.00 | 2.40 | +0.50 | +26.32% | 5 | 13 | 1.38 | 0.57 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 26.50 | 2.70 | 2.80 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.54 | 0.06 | -0.10 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 27.00 | 2.45 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 45 | 1.37 | 0.51 | 0.06 | -0.10 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 27.50 | 2.25 | 2.40 | % | 0 | 0 | 1.37 | 0.49 | 0.06 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 28.00 | 2.10 | 2.20 | 2.00 | +0.80 | +66.67% | 29 | 44 | 1.38 | 0.46 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 28.50 | 1.90 | 2.40 | 1.06 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.44 | 0.06 | -0.10 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 29.00 | 1.75 | 1.85 | 1.15 | 0.00 | 0.00% | 0 | 39 | 1.38 | 0.41 | 0.05 | -0.10 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 30.00 | 1.45 | 1.60 | 1.52 | +0.47 | +44.77% | 112 | 783 | 1.37 | 0.36 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 31.00 | 1.20 | 1.80 | 1.30 | +0.25 | +23.81% | 1 | 96 | 1.37 | 0.32 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 32.00 | 1.00 | 1.10 | 1.00 | +0.34 | +51.52% | 1 | 1,374 | 1.37 | 0.28 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 33.00 | 0.85 | 0.95 | 0.90 | +0.55 | +157.15% | 1 | 51 | 1.37 | 0.24 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 34.00 | 0.70 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 80 | 1.39 | 0.21 | 0.04 | -0.07 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 35.00 | 0.55 | 0.65 | 0.59 | +0.34 | +136.00% | 1 | 152 | 1.38 | 0.18 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 36.00 | 0.45 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 158 | 1.38 | 0.16 | 0.03 | -0.06 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 37.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 122 | 1.37 | 0.13 | 0.03 | -0.05 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 38.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.36 | 0.11 | 0.03 | -0.05 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 39.00 | 0.25 | 0.30 | % | 0 | 0 | 1.38 | 0.10 | 0.02 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 40.00 | 0.20 | 0.30 | 0.20 | +0.05 | +33.34% | 1 | 1 | 1.40 | 0.08 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 204 | 2.95 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 16.00 | 0.05 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.82 | -0.02 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 17.00 | 0.10 | 0.20 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.42 | -0.04 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:41 PM EST |
| 17.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.34 | -0.05 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 18.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 55 | 1.35 | -0.06 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 18.50 | 0.20 | 0.30 | % | 0 | 0 | 1.35 | -0.07 | 0.02 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 19.00 | 0.30 | 0.40 | 0.40 | -0.32 | -44.45% | 10 | 59 | 1.39 | -0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 19.50 | 0.35 | 0.45 | 1.17 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.10 | 0.03 | -0.05 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 20.00 | 0.45 | 0.55 | 0.46 | -0.34 | -42.50% | 1 | 185 | 1.38 | -0.12 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 20.50 | 0.55 | 0.65 | % | 0 | 0 | 1.38 | -0.14 | 0.03 | -0.06 | 4/26/2024 3:59:41 PM EST | |||
| 21.00 | 0.65 | 0.75 | 0.80 | -0.35 | -30.44% | 3 | 182 | 1.37 | -0.16 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 21.50 | 0.80 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.19 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 22.00 | 0.90 | 1.00 | 0.95 | -0.70 | -42.43% | 3 | 125 | 1.35 | -0.21 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 22.50 | 1.05 | 1.15 | 1.20 | -0.74 | -38.15% | 2 | 50 | 1.37 | -0.24 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 23.00 | 1.25 | 1.35 | 1.30 | -0.75 | -36.59% | 2 | 48 | 1.37 | -0.26 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 23.50 | 1.45 | 1.55 | 2.40 | 0.00 | 0.00% | 0 | 7 | 1.38 | -0.29 | 0.05 | -0.09 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 24.00 | 1.65 | 1.75 | 2.05 | -0.61 | -22.94% | 1 | 35 | 1.38 | -0.32 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 24.50 | 1.85 | 2.00 | 2.00 | -0.82 | -29.08% | 4 | 8 | 1.38 | -0.35 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 25.00 | 2.10 | 2.20 | 2.30 | -1.35 | -36.99% | 2 | 20 | 1.38 | -0.37 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 25.50 | 2.35 | 2.45 | 2.50 | % | 2 | 0 | 1.38 | -0.40 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 3:59:41 PM EST | |
| 26.00 | 2.60 | 2.75 | 3.70 | 0.00 | 0.00% | 0 | 255 | 1.38 | -0.43 | 0.06 | -0.10 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 26.50 | 2.85 | 3.00 | % | 0 | 0 | 1.38 | -0.46 | 0.06 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 27.00 | 3.10 | 3.30 | 4.20 | 0.00 | 0.00% | 0 | 9 | 1.39 | -0.49 | 0.06 | -0.10 | 4/16/2024 | 4/26/2024 3:59:41 PM EST |
| 27.50 | 3.40 | 3.60 | % | 0 | 0 | 1.39 | -0.51 | 0.06 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 28.00 | 3.70 | 3.90 | 5.35 | 0.00 | 0.00% | 0 | 6 | 1.38 | -0.54 | 0.06 | -0.10 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 28.50 | 4.10 | 4.30 | % | 0 | 0 | 1.39 | -0.56 | 0.06 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 29.00 | 4.40 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.59 | 0.05 | -0.10 | 4/1/2024 | 4/26/2024 3:59:41 PM EST |
| 30.00 | 5.10 | 5.80 | % | 0 | 0 | 1.39 | -0.64 | 0.05 | -0.10 | 4/26/2024 3:59:41 PM EST | |||
| 31.00 | 5.90 | 6.10 | % | 0 | 0 | 1.39 | -0.68 | 0.05 | -0.09 | 4/26/2024 3:59:41 PM EST | |||
| 32.00 | 6.60 | 6.90 | % | 0 | 0 | 1.40 | -0.72 | 0.05 | -0.09 | 4/26/2024 3:59:41 PM EST | |||
| 33.00 | 7.50 | 8.90 | % | 0 | 0 | 1.38 | -0.76 | 0.04 | -0.08 | 4/26/2024 3:59:41 PM EST | |||
| 34.00 | 8.30 | 8.60 | % | 0 | 0 | 1.39 | -0.79 | 0.04 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 35.00 | 7.20 | 9.50 | % | 0 | 0 | 1.40 | -0.82 | 0.04 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 36.00 | 10.10 | 10.40 | % | 0 | 0 | 1.41 | -0.84 | 0.03 | -0.06 | 4/26/2024 3:59:41 PM EST | |||
| 37.00 | 9.70 | 11.30 | % | 0 | 0 | 1.39 | -0.87 | 0.03 | -0.05 | 4/26/2024 3:59:41 PM EST | |||
| 38.00 | 11.90 | 12.20 | % | 0 | 0 | 1.40 | -0.89 | 0.03 | -0.05 | 4/26/2024 3:59:41 PM EST | |||
| 39.00 | 11.20 | 13.60 | % | 0 | 0 | 1.58 | -0.90 | 0.02 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 40.00 | 12.30 | 14.20 | % | 0 | 0 | 1.45 | -0.92 | 0.02 | -0.04 | 4/26/2024 3:59:41 PM EST |