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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.70 | 14.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 15.00 | 11.20 | 11.50 | 8.70 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:41 PM EST |
| 16.00 | 10.30 | 10.80 | % | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 17.00 | 8.10 | 9.60 | % | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.02 | 4/26/2024 3:59:41 PM EST | |||
| 17.50 | 8.90 | 11.00 | 9.30 | 0.00 | 0.00% | 0 | 55 | 1.20 | 0.94 | 0.02 | -0.02 | 3/20/2024 | 4/26/2024 3:59:41 PM EST |
| 18.00 | 8.40 | 8.70 | 5.20 | 0.00 | 0.00% | 0 | 19 | 1.18 | 0.93 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 18.50 | 8.00 | 8.30 | % | 0 | 0 | 1.15 | 0.92 | 0.02 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 19.00 | 7.60 | 7.80 | % | 0 | 0 | 1.20 | 0.90 | 0.02 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 19.50 | 7.20 | 7.40 | % | 0 | 0 | 1.21 | 0.88 | 0.03 | -0.04 | 4/26/2024 3:59:41 PM EST | |||
| 20.00 | 6.80 | 7.00 | 6.57 | +1.67 | +34.09% | 23 | 73 | 1.21 | 0.87 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 20.50 | 6.40 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.85 | 0.03 | -0.04 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 21.00 | 6.00 | 6.20 | 4.90 | 0.00 | 0.00% | 0 | 31 | 1.19 | 0.83 | 0.04 | -0.05 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 21.50 | 5.70 | 7.50 | 4.20 | 0.00 | 0.00% | 0 | 41 | 1.19 | 0.80 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 22.00 | 5.30 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.78 | 0.04 | -0.06 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 22.50 | 5.00 | 6.70 | 5.00 | +1.50 | +42.86% | 36 | 190 | 1.18 | 0.76 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 23.00 | 4.70 | 5.90 | 2.80 | 0.00 | 0.00% | 0 | 89 | 1.19 | 0.73 | 0.05 | -0.06 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 23.50 | 4.40 | 6.40 | 3.13 | 0.00 | 0.00% | 0 | 74 | 1.20 | 0.70 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 24.00 | 4.10 | 4.40 | 3.90 | +0.70 | +21.88% | 5 | 79 | 1.19 | 0.68 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 24.50 | 3.80 | 4.00 | 2.95 | 0.00 | 0.00% | 0 | 39 | 1.38 | 0.65 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 25.00 | 3.50 | 3.70 | 3.75 | +0.93 | +32.98% | 31 | 2,502 | 1.19 | 0.63 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 25.50 | 3.30 | 3.50 | 3.60 | +1.15 | +46.94% | 106 | 45 | 1.37 | 0.60 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 26.00 | 3.10 | 3.20 | 3.06 | +1.00 | +48.55% | 31 | 73 | 1.18 | 0.57 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 26.50 | 2.85 | 4.10 | 2.70 | +0.70 | +35.00% | 5 | 27 | 1.19 | 0.55 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 27.00 | 2.65 | 2.75 | 2.75 | +0.95 | +52.78% | 11 | 6 | 1.20 | 0.52 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 27.50 | 2.45 | 2.85 | 2.35 | +0.75 | +46.88% | 17 | 4 | 1.19 | 0.50 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 28.00 | 2.30 | 2.75 | 2.30 | +0.75 | +48.39% | 24 | 11 | 1.38 | 0.47 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 28.50 | 2.10 | 2.20 | 2.00 | +0.49 | +32.45% | 1 | 3 | 1.20 | 0.45 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 29.00 | 1.95 | 2.05 | 2.05 | +0.80 | +64.00% | 6 | 18 | 1.20 | 0.42 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | +0.45 | +36.00% | 280 | 3,301 | 1.20 | 0.38 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 31.00 | 1.40 | 1.50 | 1.35 | +0.45 | +50.00% | 11 | 22 | 1.20 | 0.34 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 32.00 | 1.20 | 1.85 | 0.81 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.30 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 33.00 | 1.00 | 1.10 | 0.83 | +0.28 | +50.91% | 3 | 9 | 1.22 | 0.26 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 35.00 | 0.75 | 0.80 | 0.75 | +0.30 | +66.67% | 120 | 2,204 | 1.22 | 0.21 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 43 | 1,976 | 1.24 | 0.11 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 45.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 10 | 6,310 | 1.29 | 0.06 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 50.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,492 | 1.33 | 0.03 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 605 | 2.12 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 0.65 | 0.05 | -0.05 | -50.00% | 5 | 214 | 2.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 243 | 2.25 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 33 | 2.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:41 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 9 | 2,714 | 1.32 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 16.00 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 30 | 1.25 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 17.00 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.21 | -0.05 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 17.50 | 0.20 | 0.25 | 0.20 | -0.20 | -50.00% | 12 | 226 | 1.21 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 18.00 | 0.25 | 0.30 | % | 0 | 0 | 1.20 | -0.07 | 0.02 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 18.50 | 0.30 | 0.35 | % | 0 | 0 | 1.19 | -0.08 | 0.02 | -0.03 | 4/26/2024 3:59:41 PM EST | |||
| 19.00 | 0.35 | 0.40 | 0.40 | -0.35 | -46.67% | 20 | 39 | 1.17 | -0.10 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 19.50 | 0.45 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.12 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 20.00 | 0.55 | 0.60 | 0.57 | -0.33 | -36.67% | 81 | 5,913 | 1.18 | -0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 20.50 | 0.65 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 12 | 1.18 | -0.15 | 0.03 | -0.04 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 21.00 | 0.75 | 0.85 | 1.35 | 0.00 | 0.00% | 0 | 104 | 1.19 | -0.17 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 21.50 | 0.90 | 1.00 | 0.99 | -0.61 | -38.13% | 2 | 29 | 1.20 | -0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 22.00 | 1.05 | 1.15 | 1.16 | -0.49 | -29.70% | 1 | 27 | 1.20 | -0.22 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 22.50 | 1.25 | 1.30 | 1.30 | -0.50 | -27.78% | 94 | 6,855 | 1.19 | -0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 23.00 | 1.40 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 20 | 1.20 | -0.27 | 0.05 | -0.06 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 23.50 | 1.60 | 1.70 | 2.45 | 0.00 | 0.00% | 0 | 18 | 1.21 | -0.30 | 0.05 | -0.06 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 24.00 | 1.80 | 1.90 | 2.00 | -0.60 | -23.08% | 15 | 6 | 1.21 | -0.32 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 24.50 | 2.05 | 2.15 | 2.50 | -0.35 | -12.29% | 8 | 27 | 1.20 | -0.35 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 25.00 | 2.30 | 2.40 | 2.25 | -0.77 | -25.50% | 33 | 6,282 | 1.21 | -0.37 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 25.50 | 2.50 | 2.65 | 2.60 | -0.90 | -25.72% | 20 | 1 | 1.21 | -0.40 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 26.00 | 2.80 | 2.90 | 2.77 | % | 1 | 0 | 1.20 | -0.43 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST | |
| 26.50 | 3.00 | 3.20 | 3.00 | -1.40 | -31.82% | 48 | 4 | 1.21 | -0.45 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 27.00 | 3.30 | 3.50 | % | 0 | 0 | 1.20 | -0.48 | 0.05 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 27.50 | 3.60 | 3.80 | % | 0 | 0 | 1.20 | -0.50 | 0.05 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 28.00 | 3.90 | 4.10 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.53 | 0.05 | -0.07 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 28.50 | 4.30 | 4.40 | % | 0 | 0 | 1.22 | -0.55 | 0.05 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 29.00 | 4.60 | 4.80 | 4.60 | % | 1 | 0 | 1.21 | -0.58 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST | |
| 30.00 | 5.30 | 5.50 | 5.50 | -1.46 | -20.98% | 26 | 1,779 | 1.20 | -0.62 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 31.00 | 6.00 | 7.40 | % | 0 | 0 | 1.18 | -0.66 | 0.05 | -0.07 | 4/26/2024 3:59:41 PM EST | |||
| 32.00 | 6.80 | 8.80 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.70 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 33.00 | 7.60 | 7.90 | 10.42 | 0.00 | 0.00% | 0 | 10 | 1.21 | -0.74 | 0.04 | -0.06 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 35.00 | 9.30 | 9.60 | 9.70 | -2.11 | -17.87% | 1 | 653 | 1.18 | -0.79 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 40.00 | 12.30 | 14.20 | 17.48 | 0.00 | 0.00% | 0 | 508 | 1.32 | -0.89 | 0.02 | -0.03 | 4/19/2024 | 4/26/2024 3:59:41 PM EST |
| 45.00 | 18.00 | 19.30 | 20.50 | 0.00 | 0.00% | 0 | 678 | 1.70 | -0.94 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 50.00 | 22.90 | 26.00 | 24.40 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.01 | 2/2/2024 | 4/26/2024 3:59:41 PM EST |
| 55.00 | 28.50 | 29.10 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.27 | -0.99 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 3:59:41 PM EST |
| 60.00 | 31.70 | 34.10 | 24.80 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 3:59:41 PM EST |
| 65.00 | 37.90 | 40.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |