Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $31.60 as of 8/14/2026 7:08:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.35 | 13.15 | 11.75 | % | 0.59 | 0 | 0 | 1.59 | 0.90 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 23.00 | 8.10 | 11.80 | 9.95 | % | 0.43 | 0 | 0 | 1.77 | 0.82 | 0.02 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 24.00 | 7.40 | 10.05 | 8.73 | % | 0.36 | 0 | 0 | 1.42 | 0.79 | 0.02 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 25.00 | 6.75 | 9.45 | 8.10 | % | 0.32 | 0 | 0 | 1.42 | 0.76 | 0.02 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 26.00 | 6.90 | 9.45 | 8.18 | % | 0.31 | 0 | 0 | 1.25 | 0.73 | 0.02 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 27.00 | 5.65 | 8.75 | 7.20 | % | 0.27 | 0 | 0 | 1.14 | 0.70 | 0.03 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 28.00 | 5.95 | 7.55 | 6.75 | % | 0.24 | 0 | 0 | 1.17 | 0.67 | 0.03 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 29.00 | 5.45 | 7.40 | 6.43 | % | 0.22 | 0 | 0 | 1.22 | 0.64 | 0.03 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 30.00 | 5.00 | 6.55 | 5.78 | 5.80 | % | 0.19 | 1 | 0 | 1.17 | 0.61 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 31.00 | 4.65 | 6.25 | 5.45 | 5.56 | % | 0.18 | 3 | 0 | 1.20 | 0.58 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 32.00 | 4.30 | 5.65 | 4.98 | % | 0.16 | 0 | 0 | 1.18 | 0.55 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 33.00 | 4.05 | 5.25 | 4.65 | % | 0.14 | 0 | 0 | 1.19 | 0.53 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 34.00 | 3.70 | 4.95 | 4.33 | % | 0.13 | 0 | 0 | 1.20 | 0.50 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 35.00 | 3.45 | 5.20 | 4.33 | % | 0.12 | 0 | 0 | 1.27 | 0.47 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 36.00 | 3.10 | 4.35 | 3.73 | % | 0.10 | 0 | 0 | 1.20 | 0.45 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 37.00 | 2.77 | 4.50 | 3.64 | % | 0.10 | 0 | 0 | 1.25 | 0.42 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 38.00 | 2.60 | 3.80 | 3.20 | % | 0.08 | 0 | 0 | 1.21 | 0.40 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 39.00 | 2.40 | 3.80 | 3.10 | % | 0.08 | 0 | 0 | 1.24 | 0.38 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 40.00 | 2.16 | 3.60 | 2.88 | 2.70 | % | 0.07 | 10 | 0 | 1.24 | 0.35 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 41.00 | 1.97 | 3.40 | 2.69 | % | 0.07 | 0 | 0 | 1.24 | 0.33 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 42.00 | 1.85 | 2.90 | 2.38 | % | 0.06 | 0 | 0 | 1.22 | 0.31 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 43.00 | 1.54 | 2.51 | 2.03 | % | 0.05 | 0 | 0 | 1.17 | 0.29 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 45.00 | 1.39 | 2.32 | 1.86 | % | 0.04 | 0 | 0 | 1.21 | 0.26 | 0.02 | -0.04 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.24 | 1.80 | 1.02 | % | 0.05 | 0 | 0 | 1.20 | -0.10 | 0.01 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 23.00 | 1.09 | 2.10 | 1.60 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.16 | -0.18 | 0.02 | -0.03 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 24.00 | 1.60 | 2.35 | 1.98 | % | 0.08 | 0 | 0 | 1.18 | -0.21 | 0.02 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 25.00 | 1.81 | 2.62 | 2.22 | % | 0.09 | 0 | 0 | 1.14 | -0.24 | 0.02 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 26.00 | 2.27 | 3.35 | 2.81 | % | 0.11 | 0 | 0 | 1.20 | -0.27 | 0.02 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 27.00 | 2.41 | 3.70 | 3.06 | % | 0.11 | 0 | 0 | 1.15 | -0.30 | 0.03 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 28.00 | 3.05 | 4.30 | 3.68 | % | 0.13 | 0 | 0 | 1.18 | -0.33 | 0.03 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 29.00 | 3.60 | 4.50 | 4.05 | % | 0.14 | 0 | 0 | 1.15 | -0.36 | 0.03 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 30.00 | 4.10 | 5.50 | 4.80 | % | 0.16 | 0 | 0 | 1.20 | -0.39 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 31.00 | 4.50 | 5.60 | 5.05 | % | 0.16 | 0 | 0 | 1.13 | -0.42 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 32.00 | 5.15 | 6.65 | 5.90 | % | 0.18 | 0 | 0 | 1.19 | -0.45 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 33.00 | 5.90 | 6.90 | 6.40 | % | 0.19 | 0 | 0 | 1.16 | -0.47 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 34.00 | 6.45 | 7.95 | 7.20 | % | 0.21 | 0 | 0 | 1.19 | -0.50 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 35.00 | 6.75 | 8.55 | 7.65 | % | 0.22 | 0 | 0 | 1.15 | -0.53 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 36.00 | 7.85 | 8.95 | 8.40 | % | 0.23 | 0 | 0 | 1.16 | -0.55 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 37.00 | 7.15 | 10.20 | 8.68 | % | 0.23 | 0 | 0 | 1.05 | -0.58 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 38.00 | 9.25 | 10.35 | 9.80 | % | 0.26 | 0 | 0 | 1.14 | -0.60 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 39.00 | 10.00 | 12.40 | 11.20 | % | 0.29 | 0 | 0 | 1.28 | -0.62 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 40.00 | 10.75 | 12.70 | 11.73 | % | 0.29 | 0 | 0 | 1.23 | -0.65 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 41.00 | 10.95 | 12.85 | 11.90 | % | 0.29 | 0 | 0 | 1.08 | -0.67 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 42.00 | 12.00 | 14.40 | 13.20 | % | 0.31 | 0 | 0 | 1.19 | -0.69 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 43.00 | 12.30 | 15.60 | 13.95 | % | 0.32 | 0 | 0 | 1.15 | -0.71 | 0.03 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 45.00 | 14.20 | 16.40 | 15.30 | % | 0.34 | 0 | 0 | 1.06 | -0.74 | 0.02 | -0.04 | 8/14/2026 3:59:52 PM EST |