Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $33.62 as of 10/6/2026 8:23:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.95 | 20.10 | 19.03 | 13.19 | 0.00 | 0.00% | 1.27 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:59 PM EST |
| 16.00 | 16.80 | 19.65 | 18.23 | % | 1.14 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:59 PM EST | |||
| 17.00 | 15.80 | 18.60 | 17.20 | % | 1.01 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:59 PM EST | |||
| 18.00 | 14.80 | 17.75 | 16.28 | % | 0.90 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:59 PM EST | |||
| 19.00 | 13.85 | 16.65 | 15.25 | % | 0.80 | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 10/5/2026 3:59:59 PM EST | |||
| 20.00 | 12.85 | 14.90 | 13.88 | 8.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.60 | 0.98 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 3:59:59 PM EST |
| 21.00 | 12.05 | 13.95 | 13.00 | % | 0.62 | 0 | 0 | 2.43 | 0.98 | 0.01 | -0.02 | 10/5/2026 3:59:59 PM EST | |||
| 22.00 | 11.05 | 12.95 | 12.00 | % | 0.55 | 0 | 0 | 1.99 | 0.97 | 0.01 | -0.02 | 10/5/2026 3:59:59 PM EST | |||
| 23.00 | 10.10 | 12.00 | 11.05 | % | 0.48 | 0 | 0 | 1.87 | 0.95 | 0.01 | -0.03 | 10/5/2026 3:59:59 PM EST | |||
| 24.00 | 8.60 | 10.80 | 9.70 | 7.60 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.60 | 0.94 | 0.01 | -0.03 | 10/1/2026 | 10/5/2026 3:59:59 PM EST |
| 25.00 | 8.20 | 10.05 | 9.13 | 7.82 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.61 | 0.92 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 26.00 | 7.25 | 9.20 | 8.23 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.57 | 0.89 | 0.02 | -0.04 | 10/1/2026 | 10/5/2026 3:59:59 PM EST |
| 27.00 | 6.55 | 8.10 | 7.33 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.35 | 0.86 | 0.03 | -0.05 | 10/1/2026 | 10/5/2026 3:59:59 PM EST |
| 28.00 | 5.60 | 7.40 | 6.50 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.36 | 0.83 | 0.03 | -0.05 | 10/2/2026 | 10/5/2026 3:59:59 PM EST |
| 29.00 | 4.85 | 6.55 | 5.70 | 4.00 | 0.00 | 0.00% | 0.20 | 0 | 33 | 1.28 | 0.78 | 0.04 | -0.06 | 10/1/2026 | 10/5/2026 3:59:59 PM EST |
| 29.50 | 4.45 | 6.20 | 5.33 | % | 0.18 | 0 | 0 | 0.91 | 0.76 | 0.04 | -0.06 | 10/5/2026 3:59:59 PM EST | |||
| 30.00 | 4.50 | 5.80 | 5.15 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 74 | 1.10 | 0.73 | 0.04 | -0.07 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 30.50 | 3.75 | 5.45 | 4.60 | % | 0.15 | 0 | 0 | 0.98 | 0.71 | 0.05 | -0.07 | 10/5/2026 3:59:59 PM EST | |||
| 31.00 | 3.85 | 5.05 | 4.45 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.08 | 0.68 | 0.05 | -0.07 | 9/29/2026 | 10/5/2026 3:59:59 PM EST |
| 31.50 | 3.40 | 4.70 | 4.05 | % | 0.13 | 0 | 0 | 1.02 | 0.65 | 0.05 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 32.00 | 2.93 | 4.45 | 3.69 | 3.07 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.99 | 0.63 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 32.50 | 2.97 | 4.00 | 3.49 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.01 | 0.60 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 33.00 | 2.79 | 3.75 | 3.27 | 3.33 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.03 | 0.57 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 33.50 | 2.45 | 3.50 | 2.98 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.00 | 0.54 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 34.00 | 2.29 | 3.25 | 2.77 | 2.83 | 0.00 | 0.00% | 0.08 | 0 | 42 | 1.01 | 0.52 | 0.06 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 34.50 | 2.26 | 3.10 | 2.68 | % | 0.08 | 0 | 0 | 1.05 | 0.49 | 0.06 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 35.00 | 1.86 | 2.80 | 2.33 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 86 | 1.00 | 0.46 | 0.06 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 35.50 | 1.84 | 2.67 | 2.26 | % | 0.06 | 0 | 0 | 1.03 | 0.43 | 0.06 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 36.00 | 1.64 | 2.40 | 2.02 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.01 | 0.41 | 0.06 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 36.50 | 1.54 | 2.24 | 1.89 | % | 0.05 | 0 | 0 | 1.02 | 0.38 | 0.05 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 37.00 | 1.35 | 2.16 | 1.76 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.03 | 0.36 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 38.00 | 1.09 | 1.77 | 1.43 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.01 | 0.31 | 0.05 | -0.07 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 39.00 | 0.89 | 1.56 | 1.23 | % | 0.03 | 0 | 0 | 1.02 | 0.27 | 0.05 | -0.07 | 10/5/2026 3:59:59 PM EST | |||
| 40.00 | 0.72 | 1.34 | 1.03 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 486 | 1.02 | 0.24 | 0.04 | -0.07 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 41.00 | 0.57 | 1.17 | 0.87 | % | 0.02 | 0 | 0 | 1.02 | 0.21 | 0.04 | -0.06 | 10/5/2026 3:59:59 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.20 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.31 | -0.02 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:59 PM EST |
| 21.00 | 0.03 | 0.29 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.22 | -0.02 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | -0.03 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.18 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.04 | -0.05 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | -0.06 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 25.00 | 0.18 | 0.35 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.98 | -0.08 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 26.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.91 | -0.11 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 27.00 | 0.35 | 0.68 | 0.52 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.95 | -0.14 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 28.00 | 0.55 | 0.95 | 0.75 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.97 | -0.17 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 29.00 | 0.67 | 1.15 | 0.91 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.92 | -0.22 | 0.04 | -0.06 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 29.50 | 0.81 | 1.31 | 1.06 | % | 0.04 | 0 | 0 | 0.93 | -0.24 | 0.04 | -0.06 | 10/5/2026 3:59:59 PM EST | |||
| 30.00 | 0.95 | 1.57 | 1.26 | 6.86 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.94 | -0.27 | 0.04 | -0.07 | 9/17/2026 | 10/5/2026 3:59:59 PM EST |
| 30.50 | 1.04 | 1.82 | 1.43 | % | 0.05 | 0 | 0 | 0.94 | -0.29 | 0.05 | -0.07 | 10/5/2026 3:59:59 PM EST | |||
| 31.00 | 1.21 | 1.93 | 1.57 | % | 0.05 | 0 | 0 | 0.92 | -0.32 | 0.05 | -0.07 | 10/5/2026 3:59:59 PM EST | |||
| 31.50 | 1.43 | 2.14 | 1.79 | 1.73 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.93 | -0.35 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 32.00 | 1.60 | 2.37 | 1.99 | 8.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.92 | -0.37 | 0.05 | -0.08 | 9/17/2026 | 10/5/2026 3:59:59 PM EST |
| 32.50 | 1.87 | 2.55 | 2.21 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.92 | -0.40 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 33.00 | 2.06 | 2.80 | 2.43 | 2.87 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.91 | -0.43 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 3:59:59 PM EST |
| 33.50 | 2.25 | 3.50 | 2.88 | % | 0.09 | 0 | 0 | 0.97 | -0.46 | 0.05 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 34.00 | 2.40 | 3.50 | 2.95 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -0.48 | 0.06 | -0.08 | 10/2/2026 | 10/5/2026 3:59:59 PM EST |
| 34.50 | 2.76 | 3.80 | 3.28 | % | 0.10 | 0 | 0 | 0.92 | -0.51 | 0.06 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 35.00 | 3.10 | 4.65 | 3.88 | 3.69 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.01 | -0.54 | 0.06 | -0.08 | 10/2/2026 | 10/5/2026 3:59:59 PM EST |
| 35.50 | 3.35 | 4.55 | 3.95 | % | 0.11 | 0 | 0 | 0.93 | -0.57 | 0.06 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 36.00 | 3.75 | 4.60 | 4.18 | % | 0.12 | 0 | 0 | 0.90 | -0.59 | 0.06 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 36.50 | 3.95 | 5.15 | 4.55 | % | 0.12 | 0 | 0 | 0.91 | -0.62 | 0.05 | -0.08 | 10/5/2026 3:59:59 PM EST | |||
| 37.00 | 4.40 | 5.50 | 4.95 | 10.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -0.64 | 0.05 | -0.08 | 9/28/2026 | 10/5/2026 3:59:59 PM EST |
| 38.00 | 4.95 | 6.20 | 5.58 | % | 0.15 | 0 | 0 | 0.88 | -0.69 | 0.05 | -0.07 | 10/5/2026 3:59:59 PM EST | |||
| 39.00 | 5.80 | 7.10 | 6.45 | % | 0.17 | 0 | 0 | 0.91 | -0.73 | 0.05 | -0.07 | 10/5/2026 3:59:59 PM EST | |||
| 40.00 | 6.35 | 8.20 | 7.28 | % | 0.18 | 0 | 0 | 0.87 | -0.76 | 0.04 | -0.07 | 10/5/2026 3:59:59 PM EST | |||
| 41.00 | 7.20 | 9.10 | 8.15 | % | 0.20 | 0 | 0 | 0.85 | -0.79 | 0.04 | -0.06 | 10/5/2026 3:59:59 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | EST |