Options Chain for WOLFSPEED INC COM (WOLF) - $26.25 as of 4/29/2024 2:39:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.80 | 14.20 | % | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 15.00 | 12.90 | 13.20 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 16.00 | 11.90 | 12.30 | % | 0 | 0 | 1.42 | 0.96 | 0.01 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 17.00 | 11.00 | 11.30 | % | 0 | 0 | 1.62 | 0.94 | 0.01 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 18.00 | 10.00 | 10.40 | 5.39 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.92 | 0.02 | -0.03 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 19.00 | 9.10 | 9.50 | % | 0 | 0 | 1.16 | 0.90 | 0.02 | -0.04 | 4/29/2024 1:58:41 PM EST | |||
| 20.00 | 8.30 | 8.60 | % | 0 | 0 | 1.55 | 0.87 | 0.02 | -0.04 | 4/29/2024 1:58:41 PM EST | |||
| 21.00 | 7.50 | 7.80 | % | 0 | 0 | 1.12 | 0.84 | 0.03 | -0.05 | 4/29/2024 1:58:41 PM EST | |||
| 22.00 | 6.70 | 7.00 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.81 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 23.00 | 6.00 | 6.30 | % | 0 | 0 | 1.06 | 0.77 | 0.03 | -0.06 | 4/29/2024 1:58:41 PM EST | |||
| 24.00 | 5.30 | 5.60 | 3.02 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.73 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 25.00 | 4.70 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 64 | 1.13 | 0.68 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 26.00 | 4.20 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 26 | 1.13 | 0.64 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 27.00 | 3.70 | 3.80 | 1.90 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.59 | 0.05 | -0.07 | 4/24/2024 | 4/29/2024 1:58:41 PM EST |
| 28.00 | 3.30 | 3.40 | 1.71 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.54 | 0.05 | -0.07 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 29.00 | 2.90 | 3.00 | 2.70 | +0.43 | +18.95% | 8 | 48 | 1.14 | 0.50 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 30.00 | 2.50 | 2.60 | 2.50 | +0.70 | +38.89% | 2 | 58 | 1.14 | 0.45 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 31.00 | 2.20 | 2.30 | 1.70 | 0.00 | 0.00% | 0 | 356 | 1.14 | 0.41 | 0.05 | -0.06 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 32.00 | 1.90 | 2.00 | 1.75 | +0.90 | +105.89% | 1 | 6 | 1.14 | 0.36 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 33.00 | 1.60 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.15 | 0.33 | 0.04 | -0.06 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 34.00 | 1.40 | 1.50 | 0.89 | 0.00 | 0.00% | 0 | 231 | 1.15 | 0.29 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 35.00 | 1.20 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 15 | 1.15 | 0.26 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 36.00 | 1.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 93 | 1.15 | 0.24 | 0.04 | -0.05 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 37.00 | 0.90 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.22 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 40.00 | 0.50 | 0.65 | 0.50 | +0.04 | +8.70% | 1 | 5 | 1.16 | 0.17 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 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 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.31 | -0.02 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 15.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 12 | 2.12 | -0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:58:41 PM EST |
| 16.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.50 | -0.04 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 1:58:41 PM EST |
| 17.00 | 0.10 | 0.25 | 0.20 | -0.15 | -42.86% | 2 | 25 | 1.19 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 18.00 | 0.20 | 0.30 | 0.64 | 0.00 | 0.00% | 0 | 10 | 1.17 | -0.08 | 0.02 | -0.03 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 19.00 | 0.30 | 0.40 | % | 0 | 0 | 1.15 | -0.10 | 0.02 | -0.04 | 4/29/2024 1:58:41 PM EST | |||
| 20.00 | 0.45 | 0.55 | 0.57 | -0.53 | -48.19% | 2 | 168 | 1.13 | -0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 21.00 | 0.60 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 72 | 1.12 | -0.16 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 22.00 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.19 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 23.00 | 1.10 | 1.20 | 1.45 | -1.10 | -43.14% | 1 | 9 | 1.19 | -0.23 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 24.00 | 1.40 | 1.55 | 1.50 | -1.03 | -40.72% | 10 | 16 | 1.12 | -0.27 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 25.00 | 1.80 | 1.90 | 1.95 | -1.86 | -48.82% | 3 | 4 | 1.12 | -0.32 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 26.00 | 2.25 | 2.35 | 2.75 | -0.25 | -8.34% | 3 | 17 | 1.12 | -0.36 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 27.00 | 2.75 | 2.85 | 4.35 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.41 | 0.05 | -0.07 | 4/16/2024 | 4/29/2024 1:58:41 PM EST |
| 28.00 | 3.30 | 3.40 | 4.85 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.46 | 0.05 | -0.07 | 4/17/2024 | 4/29/2024 1:58:41 PM EST |
| 29.00 | 3.80 | 4.00 | % | 0 | 0 | 1.12 | -0.50 | 0.05 | -0.07 | 4/29/2024 1:58:41 PM EST | |||
| 30.00 | 4.50 | 4.70 | 4.77 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.55 | 0.05 | -0.07 | 4/9/2024 | 4/29/2024 1:58:41 PM EST |
| 31.00 | 5.10 | 5.30 | % | 0 | 0 | 1.14 | -0.59 | 0.05 | -0.06 | 4/29/2024 1:58:41 PM EST | |||
| 32.00 | 5.80 | 6.10 | % | 0 | 0 | 1.14 | -0.64 | 0.05 | -0.06 | 4/29/2024 1:58:41 PM EST | |||
| 33.00 | 6.60 | 6.80 | % | 0 | 0 | 1.13 | -0.67 | 0.04 | -0.06 | 4/29/2024 1:58:41 PM EST | |||
| 34.00 | 7.30 | 7.60 | 10.20 | 0.00 | 0.00% | 0 | 12 | 1.14 | -0.71 | 0.04 | -0.06 | 4/18/2024 | 4/29/2024 1:58:41 PM EST |
| 35.00 | 8.10 | 8.40 | % | 0 | 0 | 1.15 | -0.74 | 0.04 | -0.06 | 4/29/2024 1:58:41 PM EST | |||
| 36.00 | 9.00 | 9.20 | % | 0 | 0 | 1.16 | -0.76 | 0.04 | -0.05 | 4/29/2024 1:58:41 PM EST | |||
| 37.00 | 9.80 | 10.10 | % | 0 | 0 | 1.16 | -0.78 | 0.03 | -0.05 | 4/29/2024 1:58:41 PM EST | |||
| 40.00 | 12.50 | 12.70 | % | 0 | 0 | 1.69 | -0.83 | 0.03 | -0.05 | 4/29/2024 1:58:41 PM EST |