Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $20.50 as of 11/26/2025 9:06:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 534 | 10/20/2025 | EST | ||||
| 1.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 6,155 | 10/21/2025 | EST | ||||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,362 | 11/20/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21,236 | 11/17/2025 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,309 | 10/10/2025 | EST | ||||
| 2.50 | 16.60 | 19.70 | 18.15 | 0.15 | 0.00 | 0.00% | 7.26 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,255 | 10/16/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 9/30/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,280 | 11/10/2025 | EST | ||||
| 4.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 282 | 9/30/2025 | EST | ||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,935 | 11/20/2025 | EST | ||||
| 5.00 | 14.10 | 17.25 | 15.68 | 12.26 | 0.00 | 0.00% | 3.14 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.31 | 0.16 | % | 0.03 | 0 | 12 | EST | |||||||
| 6.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 818 | 9/30/2025 | EST | ||||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 10/6/2025 | EST | ||||
| 7.50 | 11.80 | 14.40 | 13.10 | % | 1.75 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,619 | 10/8/2025 | EST | ||||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31,757 | 10/15/2025 | EST | ||||
| 10.00 | 9.35 | 11.85 | 10.60 | 8.20 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.17 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,987 | 10/8/2025 | EST | ||||
| 12.50 | 7.05 | 9.55 | 8.30 | 0.02 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.76 | 0.94 | 0.01 | -0.01 | 9/23/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 11/13/2025 | EST | ||||
| 15.00 | 4.70 | 7.35 | 6.03 | 0.03 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | 0.86 | 0.03 | -0.02 | 9/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 7,324 | EST | |||||||
| 17.50 | 4.00 | 5.80 | 4.90 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.06 | 0.75 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,648 | 10/15/2025 | EST | ||||
| 20.00 | 2.15 | 3.90 | 3.03 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.88 | 0.61 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 714 | 11/17/2025 | EST | ||||
| 22.50 | 1.65 | 2.69 | 2.17 | 2.64 | +2.60 | +6,500.00% | 0.10 | 1 | 0 | 0.93 | 0.46 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 9/30/2025 | EST | ||||
| 25.00 | 1.10 | 1.50 | 1.30 | 1.50 | +0.31 | +26.05% | 0.05 | 2 | 11 | 0.87 | 0.34 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 344 | 10/24/2025 | EST | ||||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 10/10/2025 | EST | ||||
| 30.00 | 0.25 | 1.08 | 0.67 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | 0.17 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 168 | 10/15/2025 | EST | ||||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 10/8/2025 | EST | ||||
| 35.00 | 0.01 | 0.58 | 0.30 | 0.33 | +0.30 | +1,000.00% | 0.01 | 2,020 | 0 | 0.84 | 0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2,902 | EST | |||||||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 230 | EST | |||||||
| 45.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 410 | EST | |||||||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,414 | 10/9/2025 | EST | ||||
| 55.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 9/30/2025 | EST | ||||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 10/24/2025 | EST | ||||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,619 | 10/24/2025 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.36 | 0 | 12,691 | 11/25/2025 | EST | ||||
| 1.00 | 0.56 | 0.79 | 0.68 | 0.75 | 0.00 | 0.00% | 0.68 | 0 | 11,332 | 11/21/2025 | EST | ||||
| 1.50 | 0.60 | 1.28 | 0.94 | 1.31 | 0.00 | 0.00% | 0.63 | 0 | 13,291 | 11/20/2025 | EST | ||||
| 2.00 | 0.55 | 1.78 | 1.17 | 1.74 | -0.05 | -2.80% | 0.58 | 9 | 49,603 | 11/26/2025 | EST | ||||
| 2.50 | 0.00 | 2.27 | 1.14 | 2.20 | 0.00 | 0.00% | 0.46 | 0 | 299 | 10/29/2025 | EST | ||||
| 2.50 | 0.00 | 0.35 | 0.18 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 1.75 | 2.77 | 2.26 | 3.35 | 0.00 | 0.00% | 0.75 | 0 | 5,343 | 11/13/2025 | EST | ||||
| 3.50 | 0.55 | 3.85 | 2.20 | % | 0.63 | 0 | 40 | EST | |||||||
| 4.00 | 1.20 | 4.35 | 2.78 | 3.95 | 0.00 | 0.00% | 0.69 | 0 | 1,430 | 11/13/2025 | EST | ||||
| 4.50 | 1.61 | 4.85 | 3.23 | % | 0.72 | 0 | 20 | EST | |||||||
| 5.00 | 2.50 | 4.75 | 3.63 | 4.75 | 0.00 | 0.00% | 0.73 | 0 | 15,544 | 11/4/2025 | EST | ||||
| 5.00 | 0.00 | 0.38 | 0.19 | 4.54 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:54 PM EST |
| 5.50 | 2.70 | 5.85 | 4.28 | % | 0.78 | 0 | 6 | EST | |||||||
| 6.00 | 5.10 | 8.00 | 6.55 | 5.90 | 0.00 | 0.00% | 1.09 | 0 | 57 | 10/17/2025 | EST | ||||
| 7.00 | 4.05 | 7.50 | 5.78 | % | 0.83 | 0 | 208 | EST | |||||||
| 7.50 | 0.00 | 0.39 | 0.20 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 8.00 | 5.00 | 8.50 | 6.75 | 8.03 | 0.00 | 0.00% | 0.84 | 0 | 2,464 | 11/18/2025 | EST | ||||
| 10.00 | 7.00 | 9.75 | 8.38 | 9.70 | 0.00 | 0.00% | 0.84 | 0 | 765 | 11/12/2025 | EST | ||||
| 10.00 | 0.00 | 0.44 | 0.22 | 9.25 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.60 | -0.01 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:54 PM EST |
| 12.50 | 9.70 | 13.45 | 11.58 | 12.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 11/12/2025 | EST | ||||
| 12.50 | 0.01 | 0.60 | 0.31 | 11.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.94 | -0.06 | 0.01 | -0.01 | 7/14/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.15 | 0.89 | 0.52 | 0.60 | -0.77 | -56.21% | 0.03 | 10 | 20 | 0.86 | -0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 12.20 | 15.95 | 14.08 | 14.76 | 0.00 | 0.00% | 0.94 | 0 | 759 | 10/2/2025 | EST | ||||
| 17.50 | 1.06 | 1.80 | 1.43 | 1.24 | -0.37 | -22.99% | 0.08 | 4 | 40 | 0.97 | -0.25 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 14.65 | 18.45 | 16.55 | % | 0.95 | 0 | 1,367 | EST | |||||||
| 20.00 | 17.15 | 20.95 | 19.05 | % | 0.95 | 0 | 615 | EST | |||||||
| 20.00 | 1.81 | 2.99 | 2.40 | 18.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | -0.39 | 0.06 | -0.03 | 7/7/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 19.60 | 23.75 | 21.68 | % | 0.96 | 0 | 2 | EST | |||||||
| 22.50 | 3.00 | 4.45 | 3.73 | 4.00 | -17.60 | -81.49% | 0.17 | 9 | 0 | 0.86 | -0.54 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 22.15 | 26.25 | 24.20 | 23.70 | 0.00 | 0.00% | 0.97 | 0 | 94 | 10/30/2025 | EST | ||||
| 25.00 | 4.90 | 6.70 | 5.80 | 24.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.95 | -0.66 | 0.06 | -0.02 | 6/26/2025 | 11/26/2025 3:59:54 PM EST |
| 27.00 | 24.10 | 28.25 | 26.18 | % | 0.97 | 0 | 1 | EST | |||||||
| 30.00 | 8.95 | 11.05 | 10.00 | 12.18 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.42 | -0.83 | 0.04 | -0.02 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 27.05 | 31.25 | 29.15 | % | 0.97 | 0 | 0 | EST | |||||||
| 32.00 | 29.15 | 33.25 | 31.20 | % | 0.97 | 0 | 0 | EST | |||||||
| 35.00 | 32.15 | 36.25 | 34.20 | % | 0.98 | 0 | 0 | EST | |||||||
| 35.00 | 13.45 | 15.50 | 14.48 | 29.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.47 | -0.91 | 0.02 | -0.01 | 1/8/2025 | 11/26/2025 3:59:54 PM EST |
| 37.00 | 34.00 | 37.95 | 35.98 | 33.35 | 0.00 | 0.00% | 0.97 | 0 | 13 | 10/27/2025 | EST | ||||
| 40.00 | 37.00 | 40.90 | 38.95 | % | 0.97 | 0 | 2 | EST | |||||||
| 45.00 | 42.05 | 45.85 | 43.95 | 44.60 | 0.00 | 0.00% | 0.98 | 0 | 1 | 10/2/2025 | EST | ||||
| 50.00 | 47.05 | 49.20 | 48.13 | 48.40 | 0.00 | 0.00% | 0.96 | 0 | 83 | 11/7/2025 | EST | ||||
| 55.00 | 52.00 | 55.80 | 53.90 | % | 0.98 | 0 | 0 | EST | |||||||
| 60.00 | 57.00 | 60.75 | 58.88 | % | 0.98 | 0 | 0 | EST | |||||||
| 65.00 | 62.00 | 65.75 | 63.88 | % | 0.98 | 0 | 1 | EST |