Options Chain for WOLFSPEED INC COM (WOLF) - $23.56 as of 5/3/2024 3:18:30 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 | 13.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 10.10 | 12.10 | % | 0 | 0 | 2.38 | 0.99 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 16.00 | 9.10 | 11.20 | % | 0 | 0 | 2.17 | 0.98 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.00 | 7.30 | 10.10 | % | 0 | 0 | 2.03 | 0.97 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 18.00 | 7.30 | 7.90 | % | 0 | 0 | 1.89 | 0.95 | 0.02 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 19.00 | 4.60 | 7.20 | % | 0 | 0 | 1.71 | 0.92 | 0.03 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 20.00 | 4.40 | 5.90 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.88 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 21.00 | 4.80 | 6.50 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.83 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 22.00 | 2.70 | 6.10 | 2.85 | 0.00 | 0.00% | 0 | 44 | 0.80 | 0.77 | 0.05 | -0.03 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 23.00 | 2.00 | 5.50 | 2.11 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.71 | 0.06 | -0.03 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 24.00 | 2.85 | 4.80 | 2.82 | +1.46 | +107.36% | 4 | 4 | 1.02 | 0.64 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 25.00 | 2.30 | 2.65 | 2.00 | +0.50 | +33.34% | 1 | 11 | 0.74 | 0.57 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 26.00 | 1.85 | 2.65 | 1.85 | +0.45 | +32.15% | 13 | 2 | 0.81 | 0.50 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 27.00 | 1.45 | 1.65 | 1.43 | +0.98 | +217.78% | 6 | 7 | 0.70 | 0.43 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 28.00 | 1.20 | 2.05 | 1.15 | +0.84 | +270.97% | 10 | 40 | 0.83 | 0.37 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 29.00 | 0.95 | 1.05 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.31 | 0.06 | -0.03 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 30.00 | 0.65 | 0.85 | 2.41 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.25 | 0.06 | -0.03 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 31.00 | 0.50 | 0.65 | 0.55 | % | 2 | 0 | 0.69 | 0.21 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 32.00 | 0.35 | 0.50 | 0.45 | % | 2 | 0 | 0.68 | 0.17 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 33.00 | 0.25 | 0.40 | 0.35 | % | 1 | 0 | 0.68 | 0.14 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
| 34.00 | 0.20 | 0.30 | % | 0 | 0 | 0.69 | 0.11 | 0.03 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 35.00 | 0.15 | 0.25 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.09 | 0.03 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 36.00 | 0.10 | 0.20 | % | 0 | 0 | 0.70 | 0.07 | 0.02 | -0.01 | 5/3/2024 4:00:01 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 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 10 | 2.03 | -0.01 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.29 | -0.02 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | -0.03 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.05 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 19.00 | 0.20 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.08 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 20.00 | 0.30 | 0.40 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.12 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 21.00 | 0.50 | 0.60 | 1.19 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.17 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 22.00 | 0.75 | 0.85 | 0.90 | -1.10 | -55.00% | 21 | 20 | 0.71 | -0.23 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 23.00 | 1.05 | 1.15 | % | 0 | 0 | 0.70 | -0.29 | 0.06 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 24.00 | 1.40 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.36 | 0.07 | -0.03 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 25.00 | 1.85 | 2.05 | 2.15 | -1.15 | -34.85% | 1 | 17 | 0.69 | -0.43 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 26.00 | 2.40 | 2.60 | 3.80 | 0.00 | 0.00% | 0 | 41 | 0.69 | -0.50 | 0.07 | -0.03 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 27.00 | 3.00 | 3.20 | 3.98 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.57 | 0.07 | -0.03 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 28.00 | 3.70 | 5.90 | % | 0 | 0 | 1.03 | -0.63 | 0.07 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 29.00 | 4.40 | 5.70 | % | 0 | 0 | 0.85 | -0.69 | 0.06 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 30.00 | 5.20 | 6.60 | % | 0 | 0 | 0.95 | -0.75 | 0.06 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 31.00 | 6.00 | 6.30 | % | 0 | 0 | 0.69 | -0.79 | 0.05 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 32.00 | 6.10 | 9.10 | % | 0 | 0 | 1.33 | -0.83 | 0.05 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 33.00 | 5.90 | 9.90 | % | 0 | 0 | 0.81 | -0.86 | 0.04 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 34.00 | 8.60 | 9.20 | % | 0 | 0 | 1.05 | -0.89 | 0.03 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 35.00 | 9.50 | 10.10 | % | 0 | 0 | 0.92 | -0.91 | 0.03 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 36.00 | 10.10 | 11.10 | % | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 5/3/2024 4:00:01 PM EST |