Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $24.14 as of 10/19/2026 8:48:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.60 | 11.30 | 9.95 | % | 0.71 | 0 | 0 | 2.76 | 0.99 | 0.01 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 15.00 | 8.25 | 10.10 | 9.18 | % | 0.61 | 0 | 0 | 2.31 | 0.97 | 0.01 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 16.00 | 7.35 | 9.15 | 8.25 | % | 0.52 | 0 | 0 | 2.13 | 0.95 | 0.02 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 17.00 | 6.60 | 8.25 | 7.43 | % | 0.44 | 0 | 0 | 1.99 | 0.92 | 0.02 | -0.02 | 10/19/2026 3:59:57 PM EST | |||
| 18.00 | 5.75 | 7.40 | 6.58 | % | 0.37 | 0 | 0 | 1.88 | 0.89 | 0.03 | -0.03 | 10/19/2026 3:59:57 PM EST | |||
| 19.00 | 4.95 | 6.50 | 5.73 | % | 0.30 | 0 | 0 | 1.73 | 0.85 | 0.04 | -0.04 | 10/19/2026 3:59:57 PM EST | |||
| 20.00 | 4.20 | 5.55 | 4.88 | 8.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.55 | 0.80 | 0.04 | -0.04 | 9/29/2026 | 10/19/2026 3:59:57 PM EST |
| 21.00 | 3.55 | 4.75 | 4.15 | % | 0.20 | 0 | 0 | 1.17 | 0.74 | 0.05 | -0.05 | 10/19/2026 3:59:57 PM EST | |||
| 21.50 | 3.65 | 4.25 | 3.95 | % | 0.18 | 0 | 0 | 1.25 | 0.71 | 0.05 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 22.00 | 3.30 | 4.10 | 3.70 | % | 0.17 | 0 | 0 | 1.28 | 0.68 | 0.06 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 22.50 | 3.00 | 3.55 | 3.28 | % | 0.15 | 0 | 0 | 1.20 | 0.65 | 0.06 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 23.00 | 2.88 | 3.40 | 3.14 | 2.98 | +0.38 | +14.62% | 0.14 | 2 | 2 | 1.26 | 0.61 | 0.06 | -0.06 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 23.50 | 2.38 | 3.00 | 2.69 | 2.69 | % | 0.11 | 2 | 0 | 1.16 | 0.58 | 0.06 | -0.06 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 24.00 | 2.41 | 2.82 | 2.62 | 2.61 | -0.09 | -3.34% | 0.11 | 74 | 8 | 1.24 | 0.55 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 24.50 | 1.83 | 2.52 | 2.18 | 2.34 | % | 0.09 | 2 | 0 | 1.13 | 0.52 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 25.00 | 1.87 | 2.30 | 2.09 | 2.22 | +0.33 | +17.46% | 0.08 | 2 | 68 | 1.18 | 0.48 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 25.50 | 1.51 | 2.27 | 1.89 | % | 0.07 | 0 | 0 | 1.18 | 0.45 | 0.06 | -0.07 | 10/19/2026 3:59:57 PM EST | |||
| 26.00 | 1.65 | 2.15 | 1.90 | 1.68 | -0.11 | -6.15% | 0.07 | 3 | 28 | 1.26 | 0.43 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 26.50 | 1.45 | 1.83 | 1.64 | % | 0.06 | 0 | 0 | 1.22 | 0.40 | 0.06 | -0.07 | 10/19/2026 3:59:57 PM EST | |||
| 27.00 | 1.26 | 1.73 | 1.50 | 1.44 | -0.18 | -11.12% | 0.06 | 2 | 17 | 1.22 | 0.37 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 27.50 | 1.02 | 1.50 | 1.26 | % | 0.05 | 0 | 0 | 1.17 | 0.34 | 0.06 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 28.00 | 1.06 | 1.44 | 1.25 | 1.24 | +0.33 | +36.27% | 0.04 | 4 | 62 | 1.23 | 0.32 | 0.06 | -0.06 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 28.50 | 1.00 | 1.25 | 1.13 | % | 0.04 | 0 | 0 | 1.22 | 0.30 | 0.06 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 29.00 | 0.89 | 1.14 | 1.02 | 1.05 | +0.25 | +31.25% | 0.04 | 4 | 15 | 1.22 | 0.27 | 0.05 | -0.06 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 29.50 | 0.62 | 1.04 | 0.83 | 0.89 | % | 0.03 | 1 | 0 | 1.17 | 0.25 | 0.05 | -0.06 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 30.00 | 0.74 | 0.94 | 0.84 | 0.75 | -0.05 | -6.25% | 0.03 | 7 | 22 | 1.22 | 0.23 | 0.05 | -0.05 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 30.50 | 0.67 | 0.86 | 0.77 | 0.72 | % | 0.03 | 1 | 0 | 1.23 | 0.21 | 0.05 | -0.05 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 31.00 | 0.47 | 0.78 | 0.63 | 0.59 | -0.23 | -28.05% | 0.02 | 6 | 14 | 1.18 | 0.20 | 0.04 | -0.05 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 32.00 | 0.41 | 0.75 | 0.58 | 0.57 | -0.28 | -32.95% | 0.02 | 22 | 16 | 1.23 | 0.17 | 0.04 | -0.04 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 33.00 | 0.41 | 0.64 | 0.53 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 181 | 1.28 | 0.14 | 0.04 | -0.04 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 34.00 | 0.30 | 0.58 | 0.44 | 0.35 | -0.05 | -12.50% | 0.01 | 52 | 52 | 1.28 | 0.12 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 35.00 | 0.22 | 0.50 | 0.36 | 0.30 | -0.11 | -26.83% | 0.01 | 10 | 63 | 1.28 | 0.10 | 0.03 | -0.03 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 36.00 | 0.17 | 0.44 | 0.31 | 0.24 | -0.09 | -27.28% | 0.01 | 12 | 166 | 1.28 | 0.08 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 37.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.21 | 0.07 | 0.02 | -0.03 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 38.00 | 0.11 | 0.30 | 0.21 | 0.17 | -0.05 | -22.73% | 0.01 | 16 | 30 | 1.28 | 0.06 | 0.02 | -0.02 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 39.00 | 0.08 | 0.19 | 0.14 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 1 | 1.23 | 0.05 | 0.02 | -0.02 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 40.00 | 0.06 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.33 | 0.04 | 0.01 | -0.02 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 41.00 | 0.02 | 0.40 | 0.21 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.03 | 0.01 | -0.01 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 42.00 | 0.01 | 0.35 | 0.18 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 4 | 1.33 | 0.03 | 0.01 | -0.01 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 43.00 | 0.01 | 0.40 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.02 | 0.01 | -0.01 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.66 | 0.02 | 0.01 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.87 | 0.01 | 0.01 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.92 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/19/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.01 | 0.00 | 0.00 | 10/8/2026 | 10/19/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.01 | 0.01 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 2.04 | 0.01 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.39 | 0.20 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 15.00 | 0.03 | 0.30 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | -0.03 | 0.01 | -0.01 | 10/13/2026 | 10/19/2026 3:59:57 PM EST |
| 16.00 | 0.02 | 0.34 | 0.18 | 0.11 | -0.01 | -8.34% | 0.01 | 2 | 5 | 1.16 | -0.05 | 0.02 | -0.01 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 17.00 | 0.03 | 0.32 | 0.18 | 0.26 | +0.04 | +18.19% | 0.01 | 4 | 2 | 1.03 | -0.08 | 0.02 | -0.02 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 18.00 | 0.21 | 0.46 | 0.34 | 0.31 | -0.06 | -16.22% | 0.02 | 3 | 2 | 1.12 | -0.11 | 0.03 | -0.03 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 19.00 | 0.36 | 0.73 | 0.55 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.15 | -0.15 | 0.04 | -0.04 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 20.00 | 0.58 | 0.98 | 0.78 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.14 | -0.20 | 0.04 | -0.04 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 21.00 | 0.82 | 1.27 | 1.05 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.12 | -0.26 | 0.05 | -0.05 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 21.50 | 1.02 | 1.45 | 1.24 | % | 0.06 | 0 | 0 | 1.12 | -0.29 | 0.05 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 22.00 | 1.15 | 1.70 | 1.43 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.12 | -0.32 | 0.06 | -0.06 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 22.50 | 1.44 | 1.84 | 1.64 | % | 0.07 | 0 | 0 | 1.12 | -0.35 | 0.06 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 23.00 | 1.55 | 2.18 | 1.87 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.12 | -0.39 | 0.06 | -0.06 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 23.50 | 1.82 | 2.45 | 2.14 | % | 0.09 | 0 | 0 | 1.13 | -0.42 | 0.06 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 24.00 | 2.11 | 2.61 | 2.36 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.11 | -0.45 | 0.06 | -0.07 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 24.50 | 2.44 | 2.99 | 2.72 | % | 0.11 | 0 | 0 | 1.14 | -0.48 | 0.06 | -0.07 | 10/19/2026 3:59:57 PM EST | |||
| 25.00 | 2.71 | 3.20 | 2.96 | 3.14 | -0.16 | -4.85% | 0.12 | 13 | 64 | 1.11 | -0.52 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 25.50 | 3.00 | 3.60 | 3.30 | % | 0.13 | 0 | 0 | 1.13 | -0.55 | 0.06 | -0.07 | 10/19/2026 3:59:57 PM EST | |||
| 26.00 | 3.35 | 3.80 | 3.58 | 3.65 | -0.05 | -1.36% | 0.14 | 2 | 43 | 1.10 | -0.57 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 26.50 | 3.45 | 4.30 | 3.88 | 3.85 | % | 0.15 | 5 | 0 | 1.08 | -0.60 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 27.00 | 3.85 | 4.55 | 4.20 | 4.42 | +0.81 | +22.44% | 0.16 | 1 | 43 | 1.06 | -0.63 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 27.50 | 4.35 | 4.85 | 4.60 | % | 0.17 | 0 | 0 | 1.08 | -0.66 | 0.06 | -0.06 | 10/19/2026 3:59:57 PM EST | |||
| 28.00 | 4.50 | 5.45 | 4.98 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 265 | 1.07 | -0.68 | 0.06 | -0.06 | 10/16/2026 | 10/19/2026 3:59:57 PM EST |
| 28.50 | % | 0.00 | 0 | 0 | 1.09 | -0.70 | 0.06 | -0.06 | 10/19/2026 3:59:57 PM EST | ||||||
| 29.00 | 5.50 | 6.05 | 5.78 | 5.81 | +0.65 | +12.60% | 0.20 | 10 | 32 | 1.08 | -0.73 | 0.05 | -0.06 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 29.50 | 5.80 | 6.75 | 6.28 | 5.90 | % | 0.21 | 3 | 0 | 1.11 | -0.75 | 0.05 | -0.06 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 30.00 | 6.30 | 7.15 | 6.73 | 6.25 | -0.11 | -1.73% | 0.22 | 1 | 188 | 1.13 | -0.77 | 0.05 | -0.05 | 10/19/2026 | 10/19/2026 3:59:57 PM EST |
| 30.50 | 6.65 | 7.60 | 7.13 | 6.99 | % | 0.23 | 5 | 0 | 1.11 | -0.79 | 0.05 | -0.05 | 10/19/2026 | 10/19/2026 3:59:57 PM EST | |
| 31.00 | 6.75 | 8.30 | 7.53 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.66 | -0.80 | 0.04 | -0.05 | 10/15/2026 | 10/19/2026 3:59:57 PM EST |
| 32.00 | 7.60 | 9.15 | 8.38 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.68 | -0.83 | 0.04 | -0.04 | 10/9/2026 | 10/19/2026 3:59:57 PM EST |
| 33.00 | 8.45 | 10.05 | 9.25 | 4.64 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.72 | -0.86 | 0.04 | -0.04 | 10/6/2026 | 10/19/2026 3:59:57 PM EST |
| 34.00 | 9.50 | 10.90 | 10.20 | % | 0.30 | 0 | 0 | 1.72 | -0.88 | 0.03 | -0.04 | 10/19/2026 3:59:57 PM EST | |||
| 35.00 | 10.15 | 12.25 | 11.20 | % | 0.32 | 0 | 0 | 2.00 | -0.90 | 0.03 | -0.03 | 10/19/2026 3:59:57 PM EST | |||
| 36.00 | 11.00 | 13.10 | 12.05 | % | 0.33 | 0 | 0 | 2.00 | -0.92 | 0.02 | -0.03 | 10/19/2026 3:59:57 PM EST | |||
| 37.00 | 12.05 | 14.15 | 13.10 | % | 0.35 | 0 | 0 | 2.10 | -0.93 | 0.02 | -0.03 | 10/19/2026 3:59:57 PM EST | |||
| 38.00 | 12.75 | 15.10 | 13.93 | % | 0.37 | 0 | 0 | 2.15 | -0.94 | 0.02 | -0.02 | 10/19/2026 3:59:57 PM EST | |||
| 39.00 | 13.70 | 16.05 | 14.88 | % | 0.38 | 0 | 0 | 2.19 | -0.95 | 0.02 | -0.02 | 10/19/2026 3:59:57 PM EST | |||
| 40.00 | 14.45 | 17.05 | 15.75 | % | 0.39 | 0 | 0 | 2.26 | -0.96 | 0.01 | -0.02 | 10/19/2026 3:59:57 PM EST | |||
| 41.00 | 15.85 | 17.75 | 16.80 | % | 0.41 | 0 | 0 | 2.12 | -0.97 | 0.01 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 42.00 | 16.85 | 18.80 | 17.83 | % | 0.42 | 0 | 0 | 2.22 | -0.97 | 0.01 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 43.00 | 17.60 | 20.00 | 18.80 | % | 0.44 | 0 | 0 | 2.41 | -0.98 | 0.01 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 44.00 | 18.40 | 21.35 | 19.88 | % | 0.45 | 0 | 0 | 2.69 | -0.98 | 0.01 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 45.00 | 19.55 | 22.35 | 20.95 | % | 0.47 | 0 | 0 | 2.74 | -0.99 | 0.01 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 46.00 | 20.10 | 23.35 | 21.73 | % | 0.47 | 0 | 0 | 2.80 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:57 PM EST | |||
| 47.00 | 21.15 | 24.50 | 22.83 | % | 0.49 | 0 | 0 | 2.94 | -0.99 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 48.00 | 22.10 | 25.50 | 23.80 | % | 0.50 | 0 | 0 | 3.00 | -0.99 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 49.00 | 23.15 | 26.50 | 24.83 | % | 0.51 | 0 | 0 | 3.05 | -0.99 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST | |||
| 50.00 | 24.10 | 27.55 | 25.83 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:57 PM EST |