Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $31.17 as of 10/2/2026 3:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.85 | 22.60 | 20.73 | 11.95 | 0.00 | 0.00% | 1.38 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 2:59:02 PM EST |
| 16.00 | 17.85 | 21.60 | 19.73 | % | 1.23 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:02 PM EST | |||
| 17.00 | 16.85 | 20.60 | 18.73 | % | 1.10 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:02 PM EST | |||
| 18.00 | 15.85 | 19.60 | 17.73 | % | 0.98 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:02 PM EST | |||
| 19.00 | 14.85 | 18.65 | 16.75 | % | 0.88 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:02 PM EST | |||
| 20.00 | 13.95 | 16.60 | 15.28 | 9.03 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:02 PM EST |
| 21.00 | 13.00 | 15.60 | 14.30 | % | 0.68 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 10/2/2026 2:59:02 PM EST | |||
| 22.00 | 12.10 | 14.70 | 13.40 | % | 0.61 | 0 | 0 | 1.87 | 0.98 | 0.01 | -0.01 | 10/2/2026 2:59:02 PM EST | |||
| 23.00 | 11.05 | 13.80 | 12.43 | % | 0.54 | 0 | 0 | 1.79 | 0.96 | 0.01 | -0.01 | 10/2/2026 2:59:02 PM EST | |||
| 24.00 | 10.35 | 12.90 | 11.63 | 3.84 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.71 | 0.94 | 0.02 | -0.02 | 9/18/2026 | 10/2/2026 2:59:02 PM EST |
| 25.00 | 9.50 | 11.95 | 10.73 | 11.00 | +4.50 | +69.24% | 0.43 | 11 | 13 | 1.67 | 0.91 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 26.00 | 8.65 | 11.10 | 9.88 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.63 | 0.89 | 0.02 | -0.03 | 9/28/2026 | 10/2/2026 2:59:02 PM EST |
| 27.00 | 7.85 | 10.25 | 9.05 | 8.90 | +4.40 | +97.78% | 0.34 | 20 | 22 | 1.56 | 0.86 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 28.00 | 7.15 | 9.55 | 8.35 | 9.16 | +5.88 | +179.27% | 0.30 | 3 | 41 | 1.54 | 0.82 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 29.00 | 6.50 | 8.55 | 7.53 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.96 | 0.79 | 0.03 | -0.05 | 10/1/2026 | 10/2/2026 2:59:02 PM EST |
| 30.00 | 6.40 | 8.55 | 7.48 | 6.60 | +3.00 | +83.34% | 0.25 | 19 | 58 | 1.07 | 0.75 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 31.00 | 5.30 | 7.95 | 6.63 | 6.84 | +3.89 | +131.87% | 0.21 | 1 | 5 | 1.01 | 0.72 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 32.00 | 5.10 | 6.25 | 5.68 | 6.01 | +2.96 | +97.05% | 0.18 | 10 | 82 | 1.02 | 0.68 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 33.00 | 4.75 | 6.55 | 5.65 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.05 | 0.64 | 0.04 | -0.06 | 10/1/2026 | 10/2/2026 2:59:02 PM EST |
| 34.00 | 4.50 | 5.50 | 5.00 | 4.40 | +2.26 | +105.61% | 0.15 | 6 | 5 | 1.08 | 0.60 | 0.04 | -0.06 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 35.00 | 4.10 | 4.85 | 4.48 | 4.65 | +2.65 | +132.50% | 0.13 | 154 | 499 | 1.09 | 0.56 | 0.04 | -0.07 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 36.00 | 3.70 | 4.00 | 3.85 | 3.67 | +2.07 | +129.38% | 0.11 | 112 | 15 | 1.09 | 0.53 | 0.04 | -0.07 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 37.00 | 3.20 | 4.00 | 3.60 | 3.55 | +2.03 | +133.56% | 0.10 | 37 | 53 | 1.05 | 0.49 | 0.04 | -0.07 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 38.00 | 2.83 | 3.30 | 3.07 | 3.50 | +2.12 | +153.63% | 0.08 | 6,194 | 24 | 1.06 | 0.45 | 0.04 | -0.07 | 10/2/2026 | 10/2/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 2:59:02 PM EST |
| 16.00 | 0.00 | 0.82 | 0.41 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 2:59:02 PM EST |
| 17.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:02 PM EST |
| 18.00 | 0.00 | 0.89 | 0.45 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 2:59:02 PM EST |
| 19.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:02 PM EST |
| 21.00 | 0.13 | 0.23 | 0.18 | 0.15 | -0.13 | -46.43% | 0.01 | 4 | 4 | 1.12 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 22.00 | 0.19 | 0.30 | 0.25 | 0.27 | -0.15 | -35.72% | 0.01 | 12 | 13 | 1.12 | -0.02 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 23.00 | 0.19 | 0.39 | 0.29 | 0.28 | -0.35 | -55.56% | 0.01 | 6 | 8 | 1.11 | -0.04 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 24.00 | 0.25 | 0.57 | 0.41 | 0.41 | -0.54 | -56.85% | 0.02 | 15 | 42 | 1.07 | -0.06 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 25.00 | 0.36 | 0.74 | 0.55 | 0.81 | -0.26 | -24.30% | 0.02 | 2 | 127 | 1.09 | -0.09 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 26.00 | 0.53 | 0.92 | 0.73 | 0.78 | -0.52 | -40.00% | 0.03 | 22 | 31 | 1.07 | -0.11 | 0.02 | -0.03 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 27.00 | 0.70 | 1.28 | 0.99 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.09 | -0.14 | 0.02 | -0.03 | 9/28/2026 | 10/2/2026 2:59:02 PM EST |
| 28.00 | 0.72 | 1.48 | 1.10 | 1.33 | -1.18 | -47.02% | 0.04 | 1 | 3 | 1.08 | -0.18 | 0.03 | -0.04 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 29.00 | 1.15 | 1.66 | 1.41 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.05 | -0.21 | 0.03 | -0.05 | 10/1/2026 | 10/2/2026 2:59:02 PM EST |
| 30.00 | 1.39 | 2.09 | 1.74 | 1.77 | -1.53 | -46.37% | 0.06 | 8 | 3 | 1.08 | -0.25 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 31.00 | 1.75 | 2.51 | 2.13 | 2.02 | % | 0.07 | 1 | 0 | 1.08 | -0.28 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 2:59:02 PM EST | |
| 32.00 | 2.10 | 2.88 | 2.49 | % | 0.08 | 0 | 0 | 1.06 | -0.32 | 0.03 | -0.06 | 10/2/2026 2:59:02 PM EST | |||
| 33.00 | 2.56 | 3.40 | 2.98 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.06 | -0.36 | 0.04 | -0.06 | 10/1/2026 | 10/2/2026 2:59:02 PM EST |
| 34.00 | 3.05 | 3.95 | 3.50 | 3.50 | -3.95 | -53.02% | 0.10 | 5 | 1 | 1.08 | -0.40 | 0.04 | -0.06 | 10/2/2026 | 10/2/2026 2:59:02 PM EST |
| 35.00 | 3.50 | 4.35 | 3.93 | 10.13 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | -0.44 | 0.04 | -0.07 | 9/24/2026 | 10/2/2026 2:59:02 PM EST |
| 36.00 | 4.00 | 5.15 | 4.58 | 4.23 | % | 0.13 | 1 | 0 | 1.08 | -0.47 | 0.04 | -0.07 | 10/2/2026 | 10/2/2026 2:59:02 PM EST | |
| 37.00 | 4.60 | 5.80 | 5.20 | 10.59 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.07 | -0.51 | 0.04 | -0.07 | 9/28/2026 | 10/2/2026 2:59:02 PM EST |
| 38.00 | 5.20 | 6.50 | 5.85 | 10.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | -0.55 | 0.04 | -0.07 | 9/30/2026 | 10/2/2026 2:59:02 PM EST |