Options Chain for WOLFSPEED INC COM (WOLF) - $26.11 as of 5/2/2024 10:35:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.40 | 7.30 | % | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 15.00 | 5.70 | 6.30 | % | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 16.00 | 4.80 | 5.40 | % | 0 | 0 | 1.70 | 0.95 | 0.02 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 17.00 | 3.40 | 4.70 | % | 0 | 0 | 1.06 | 0.92 | 0.03 | -0.02 | 5/2/2024 9:58:54 AM EST | |||
| 18.00 | 2.45 | 3.60 | % | 0 | 0 | 0.64 | 0.87 | 0.04 | -0.02 | 5/2/2024 9:58:54 AM EST | |||
| 19.00 | 2.05 | 2.85 | % | 0 | 0 | 0.64 | 0.81 | 0.06 | -0.03 | 5/2/2024 9:58:54 AM EST | |||
| 20.00 | 1.70 | 3.40 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.73 | 0.07 | -0.03 | 4/24/2024 | 5/2/2024 9:58:54 AM EST |
| 21.00 | 1.65 | 1.75 | 1.85 | % | 4 | 0 | 0.68 | 0.65 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 9:58:54 AM EST | |
| 22.00 | 1.20 | 1.35 | 1.40 | -2.05 | -59.42% | 9 | 2 | 0.70 | 0.57 | 0.08 | -0.04 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 23.00 | 0.95 | 1.10 | 0.95 | -2.09 | -68.75% | 1 | 3 | 0.70 | 0.48 | 0.09 | -0.04 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 24.00 | 0.65 | 0.80 | 0.90 | -1.65 | -64.71% | 5 | 4 | 0.64 | 0.40 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 25.00 | 0.45 | 0.60 | 0.52 | -1.78 | -77.40% | 20 | 4 | 0.71 | 0.33 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 26.00 | 0.35 | 0.45 | 3.55 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.26 | 0.07 | -0.03 | 4/29/2024 | 5/2/2024 9:58:54 AM EST |
| 27.00 | 0.20 | 0.30 | 0.40 | -2.24 | -84.85% | 530 | 7 | 0.71 | 0.20 | 0.06 | -0.02 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 28.00 | 0.15 | 0.25 | 0.23 | -2.27 | -90.80% | 5 | 9 | 0.71 | 0.16 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 29.00 | 0.10 | 0.20 | 0.25 | -2.56 | -91.11% | 3 | 22 | 0.73 | 0.12 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 30.00 | 0.05 | 0.15 | 0.20 | -2.41 | -92.34% | 3 | 18 | 0.74 | 0.09 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 31.00 | 0.05 | 0.15 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 5/2/2024 9:58:54 AM EST |
| 32.00 | 0.00 | 0.40 | 0.30 | -1.80 | -85.72% | 3 | 1,241 | 0.80 | 0.05 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 33.00 | 0.00 | 1.10 | % | 0 | 0 | 1.15 | 0.04 | 0.02 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 34.00 | 0.00 | 0.15 | 0.07 | -1.53 | -95.63% | 11 | 45 | 0.90 | 0.03 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 35.00 | 0.00 | 1.00 | 1.26 | 0.00 | 0.00% | 0 | 218 | 1.57 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 5/2/2024 9:58:54 AM EST |
| 36.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 9:58:54 AM EST |
| 37.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 5/2/2024 9:58:54 AM EST |
| 40.00 | 0.00 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.18 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 5/2/2024 9:58:54 AM EST |
| 15.00 | 0.05 | 0.15 | % | 0 | 0 | 1.86 | -0.02 | 0.01 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 16.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.05 | 0.02 | -0.01 | 4/22/2024 | 5/2/2024 9:58:54 AM EST |
| 17.00 | 0.30 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 48 | 1.03 | -0.08 | 0.03 | -0.02 | 5/1/2024 | 5/2/2024 9:58:54 AM EST |
| 18.00 | 0.25 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.13 | 0.04 | -0.02 | 5/1/2024 | 5/2/2024 9:58:54 AM EST |
| 19.00 | 0.85 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.19 | 0.06 | -0.03 | 4/26/2024 | 5/2/2024 9:58:54 AM EST |
| 20.00 | 1.25 | 2.15 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.27 | 0.07 | -0.03 | 4/26/2024 | 5/2/2024 9:58:54 AM EST |
| 21.00 | 1.75 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.35 | 0.08 | -0.03 | 4/25/2024 | 5/2/2024 9:58:54 AM EST |
| 22.00 | 2.35 | 2.50 | 1.30 | +0.20 | +18.19% | 1 | 9 | 0.77 | -0.43 | 0.08 | -0.04 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 23.00 | 3.00 | 3.20 | 2.45 | +0.30 | +13.96% | 12 | 13 | 0.77 | -0.52 | 0.09 | -0.04 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 24.00 | 3.70 | 3.90 | 2.64 | +1.06 | +67.09% | 1 | 6 | 0.74 | -0.60 | 0.08 | -0.03 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 25.00 | 4.50 | 5.00 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.67 | 0.08 | -0.03 | 4/30/2024 | 5/2/2024 9:58:54 AM EST |
| 26.00 | 5.40 | 5.60 | 3.80 | +0.98 | +34.76% | 50 | 3 | 0.77 | -0.74 | 0.07 | -0.03 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 27.00 | 6.30 | 6.50 | 3.34 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.80 | 0.06 | -0.02 | 4/30/2024 | 5/2/2024 9:58:54 AM EST |
| 28.00 | 7.10 | 7.60 | 5.50 | +2.01 | +57.60% | 1 | 6 | 0.91 | -0.84 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 29.00 | 7.90 | 8.60 | % | 0 | 0 | 1.30 | -0.88 | 0.05 | -0.02 | 5/2/2024 9:58:54 AM EST | |||
| 30.00 | 7.50 | 9.60 | 5.00 | 0.00 | 0.00% | 0 | 7 | 1.13 | -0.91 | 0.04 | -0.01 | 4/29/2024 | 5/2/2024 9:58:54 AM EST |
| 31.00 | 9.80 | 10.70 | % | 0 | 0 | 1.21 | -0.93 | 0.03 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 32.00 | 10.80 | 11.60 | % | 0 | 0 | 1.73 | -0.95 | 0.02 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 33.00 | 11.70 | 12.90 | % | 0 | 0 | 1.85 | -0.96 | 0.02 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 34.00 | 12.80 | 14.10 | % | 0 | 0 | 1.93 | -0.97 | 0.01 | -0.01 | 5/2/2024 9:58:54 AM EST | |||
| 35.00 | 13.80 | 14.40 | % | 0 | 0 | 2.00 | -0.98 | 0.01 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 36.00 | 14.40 | 15.60 | % | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 37.00 | 15.80 | 16.50 | % | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 40.00 | 18.90 | 19.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST |