Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $35.42 as of 10/10/2025 2:36:05 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 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 10,968 | 10/1/2025 | EST | ||||
| 1.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.06 | 16 | 33,441 | 10/10/2025 | EST | ||||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17,539 | 10/8/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 94,405 | 10/10/2025 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16,280 | 10/9/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 18,673 | 10/10/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,664 | 10/9/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,292 | 10/8/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,128 | 9/30/2025 | EST | ||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,884 | 10/7/2025 | EST | ||||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 538 | 10/8/2025 | EST | ||||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,932 | 10/6/2025 | EST | ||||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 896 | 10/2/2025 | EST | ||||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 607 | EST | |||||||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,131 | 10/9/2025 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,700 | 10/9/2025 | EST | ||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 94 | EST | |||||||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 232 | 9/30/2025 | EST | ||||
| 15.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 9/30/2025 | EST | ||||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,491 | 10/6/2025 | EST | ||||
| 20.00 | 10.00 | 14.95 | 12.48 | 0.03 | 0.00 | 0.00% | 0.62 | 0 | 5,456 | 0.00 | 0.96 | 0.01 | -0.09 | 9/26/2025 | 10/10/2025 1:59:01 PM EST |
| 25.00 | 5.50 | 10.35 | 7.93 | 11.00 | % | 0.32 | 10 | 0 | 0.00 | 0.86 | 0.02 | -0.19 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 30.00 | 2.40 | 6.50 | 4.45 | % | 0.15 | 0 | 0 | 2.92 | 0.68 | 0.04 | -0.26 | 10/10/2025 1:59:01 PM EST | |||
| 35.00 | 1.05 | 4.00 | 2.53 | 2.75 | % | 0.07 | 372 | 0 | 2.00 | 0.46 | 0.05 | -0.26 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 40.00 | 0.60 | 3.40 | 2.00 | 2.64 | % | 0.05 | 33 | 0 | 2.30 | 0.27 | 0.04 | -0.21 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 45.00 | 0.00 | 1.05 | 0.53 | 1.40 | % | 0.01 | 74 | 0 | 2.07 | 0.15 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 1:59:01 PM 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 | 0.14 | 0.17 | 0.16 | 0.13 | -0.02 | -13.34% | 0.32 | 10 | 17,549 | 10/10/2025 | EST | ||||
| 1.00 | 0.62 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00% | 0.63 | 5,456 | 60,726 | 10/10/2025 | EST | ||||
| 1.50 | 1.10 | 1.12 | 1.11 | 1.08 | -0.06 | -5.27% | 0.74 | 883 | 74,426 | 10/10/2025 | EST | ||||
| 2.00 | 1.61 | 1.65 | 1.63 | 1.65 | 0.00 | 0.00% | 0.81 | 115 | 23,531 | 10/10/2025 | EST | ||||
| 2.50 | 2.11 | 2.13 | 2.12 | 2.12 | -0.03 | -1.40% | 0.85 | 96 | 31,423 | 10/10/2025 | EST | ||||
| 3.00 | 2.50 | 3.25 | 2.88 | 2.65 | 0.00 | 0.00% | 0.96 | 60 | 12,970 | 10/10/2025 | EST | ||||
| 3.50 | 2.55 | 3.75 | 3.15 | 3.25 | 0.00 | 0.00% | 0.90 | 0 | 911 | 10/8/2025 | EST | ||||
| 4.00 | 3.45 | 4.30 | 3.88 | 3.70 | 0.00 | 0.00% | 0.97 | 0 | 2,248 | 10/9/2025 | EST | ||||
| 4.50 | 3.60 | 4.75 | 4.18 | 4.30 | 0.00 | 0.00% | 0.93 | 0 | 153 | 10/8/2025 | EST | ||||
| 5.00 | 4.30 | 4.65 | 4.48 | 4.55 | -0.15 | -3.20% | 0.90 | 160 | 1,494 | 10/10/2025 | EST | ||||
| 5.50 | 4.60 | 5.75 | 5.18 | % | 0.94 | 0 | 4 | EST | |||||||
| 6.00 | 5.05 | 5.65 | 5.35 | 5.70 | 0.00 | 0.00% | 0.89 | 0 | 2,351 | 10/8/2025 | EST | ||||
| 7.00 | 4.60 | 7.40 | 6.00 | 6.60 | -0.12 | -1.79% | 0.86 | 1,188 | 275 | 10/10/2025 | EST | ||||
| 8.00 | 5.60 | 8.40 | 7.00 | % | 0.88 | 0 | 113 | EST | |||||||
| 9.00 | 6.60 | 9.40 | 8.00 | 8.70 | 0.00 | 0.00% | 0.89 | 0 | 343 | 10/3/2025 | EST | ||||
| 10.00 | 7.60 | 10.40 | 9.00 | 9.75 | 0.00 | 0.00% | 0.90 | 0 | 708 | 10/1/2025 | EST | ||||
| 11.00 | 8.60 | 11.40 | 10.00 | % | 0.91 | 0 | 5 | EST | |||||||
| 12.00 | 9.60 | 12.80 | 11.20 | % | 0.93 | 0 | 8 | EST | |||||||
| 15.00 | 12.60 | 15.80 | 14.20 | % | 0.95 | 0 | 12 | EST | |||||||
| 20.00 | 0.00 | 3.00 | 1.50 | 0.25 | -18.40 | -98.66% | 0.07 | 24 | 1 | 3.52 | -0.04 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 20.00 | 19.00 | 19.60 | 19.30 | 19.55 | -0.20 | -1.02% | 0.97 | 5,043 | 6 | 10/10/2025 | EST | ||||
| 25.00 | 0.00 | 5.00 | 2.50 | 1.18 | % | 0.10 | 3 | 0 | 2.24 | -0.14 | 0.02 | -0.19 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 30.00 | 0.50 | 5.00 | 2.75 | 1.45 | % | 0.09 | 6 | 0 | 2.28 | -0.32 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 35.00 | 3.30 | 6.00 | 4.65 | 4.54 | % | 0.13 | 3 | 0 | 1.83 | -0.54 | 0.05 | -0.26 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 40.00 | 6.50 | 11.00 | 8.75 | 8.00 | % | 0.22 | 12 | 0 | 3.43 | -0.73 | 0.04 | -0.21 | 10/10/2025 | 10/10/2025 1:59:01 PM EST | |
| 45.00 | 11.00 | 15.90 | 13.45 | 10.85 | % | 0.30 | 2 | 0 | 3.74 | -0.85 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |