Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $23.35 as of 10/27/2026 5:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.65 | 13.30 | 12.48 | 17.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.70 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/27/2026 4:00:06 PM EST |
| 15.00 | 9.40 | 10.85 | 10.13 | 15.60 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.37 | 0.95 | 0.01 | -0.01 | 10/1/2026 | 10/27/2026 4:00:06 PM EST |
| 17.50 | 7.60 | 8.65 | 8.13 | 7.10 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.19 | 0.88 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 20.00 | 5.75 | 6.70 | 6.23 | 6.38 | +1.08 | +20.38% | 0.31 | 1 | 69 | 0.88 | 0.79 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 22.50 | 4.50 | 5.20 | 4.85 | 3.43 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.94 | 0.68 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 25.00 | 3.50 | 3.95 | 3.73 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 229 | 0.98 | 0.58 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 27.50 | 2.55 | 2.88 | 2.72 | 2.78 | +0.60 | +27.53% | 0.10 | 30 | 149 | 0.96 | 0.47 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 30.00 | 1.79 | 2.27 | 2.03 | 1.85 | +0.73 | +65.18% | 0.07 | 29 | 2,813 | 0.97 | 0.38 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 32.50 | 1.28 | 1.64 | 1.46 | 1.50 | +0.40 | +36.37% | 0.04 | 1,518 | 5,484 | 0.96 | 0.31 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 35.00 | 1.06 | 1.40 | 1.23 | 1.15 | +0.27 | +30.69% | 0.04 | 5 | 2,382 | 1.02 | 0.24 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 37.50 | 0.74 | 1.00 | 0.87 | 0.73 | +0.18 | +32.73% | 0.02 | 2 | 1,169 | 1.01 | 0.19 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 40.00 | 0.47 | 0.89 | 0.68 | 0.63 | +0.18 | +40.00% | 0.02 | 30 | 308 | 1.02 | 0.15 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 42.50 | 0.30 | 0.61 | 0.46 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.99 | 0.12 | 0.02 | -0.02 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 45.00 | 0.20 | 0.49 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8,734 | 1.00 | 0.10 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 47.50 | 0.07 | 0.38 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.95 | 0.08 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 50.00 | 0.12 | 0.30 | 0.21 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 7,493 | 1.02 | 0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 55.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 0.94 | 0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.17 | 0.02 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.24 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 500 | 1.12 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.56 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 0.01 | 0.30 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.35 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 2.05 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 0.30 | 0.16 | 0.10 | -0.09 | -47.37% | 0.01 | 3 | 595 | 1.03 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 15.00 | 0.20 | 0.33 | 0.27 | 0.27 | -0.10 | -27.03% | 0.02 | 21 | 1,540 | 0.98 | -0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 17.50 | 0.58 | 0.90 | 0.74 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 848 | 1.02 | -0.12 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 20.00 | 1.19 | 1.42 | 1.31 | 1.53 | -0.17 | -10.00% | 0.07 | 2 | 10,993 | 0.97 | -0.21 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 22.50 | 2.07 | 2.45 | 2.26 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 6,044 | 0.96 | -0.32 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 25.00 | 3.35 | 3.85 | 3.60 | 3.80 | -0.30 | -7.32% | 0.14 | 12 | 5,266 | 0.98 | -0.42 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 27.50 | 4.90 | 5.60 | 5.25 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 228 | 1.01 | -0.53 | 0.04 | -0.03 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 30.00 | 6.65 | 7.15 | 6.90 | 6.82 | -1.73 | -20.24% | 0.23 | 2 | 411 | 0.98 | -0.62 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 32.50 | 8.55 | 9.50 | 9.03 | 11.19 | 0.00 | 0.00% | 0.28 | 0 | 238 | 1.04 | -0.69 | 0.04 | -0.03 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 35.00 | 10.75 | 11.70 | 11.23 | 13.26 | 0.00 | 0.00% | 0.32 | 0 | 627 | 1.08 | -0.76 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 37.50 | 12.80 | 14.00 | 13.40 | 9.75 | 0.00 | 0.00% | 0.36 | 0 | 33 | 1.07 | -0.81 | 0.03 | -0.02 | 10/7/2026 | 10/27/2026 4:00:06 PM EST |
| 40.00 | 15.05 | 16.30 | 15.68 | 16.50 | 0.00 | 0.00% | 0.39 | 0 | 70 | 1.06 | -0.85 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 4:00:06 PM EST |
| 42.50 | 17.45 | 18.70 | 18.08 | 11.70 | 0.00 | 0.00% | 0.43 | 0 | 146 | 1.08 | -0.88 | 0.02 | -0.02 | 10/2/2026 | 10/27/2026 4:00:06 PM EST |
| 45.00 | 19.80 | 20.50 | 20.15 | 13.80 | 0.00 | 0.00% | 0.45 | 0 | 28 | 1.17 | -0.90 | 0.02 | -0.02 | 10/2/2026 | 10/27/2026 4:00:06 PM EST |
| 47.50 | 22.10 | 23.50 | 22.80 | 21.20 | 0.00 | 0.00% | 0.48 | 0 | 13 | 1.51 | -0.92 | 0.01 | -0.01 | 8/10/2026 | 10/27/2026 4:00:06 PM EST |
| 50.00 | 24.50 | 26.15 | 25.33 | 23.87 | 0.00 | 0.00% | 0.51 | 0 | 50 | 1.60 | -0.94 | 0.01 | -0.01 | 9/25/2026 | 10/27/2026 4:00:06 PM EST |
| 55.00 | 29.40 | 31.25 | 30.33 | 31.06 | 0.00 | 0.00% | 0.55 | 0 | 88 | 1.78 | -0.96 | 0.01 | -0.01 | 9/17/2026 | 10/27/2026 4:00:06 PM EST |
| 60.00 | 33.90 | 36.20 | 35.05 | 34.87 | 0.00 | 0.00% | 0.58 | 0 | 17 | 1.88 | -0.98 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 4:00:06 PM EST |
| 65.00 | 38.65 | 41.25 | 39.95 | 35.27 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 4:00:06 PM EST |
| 70.00 | 43.65 | 46.25 | 44.95 | 24.31 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.11 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 4:00:06 PM EST |
| 75.00 | 48.65 | 51.25 | 49.95 | 35.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 4:00:06 PM EST |
| 80.00 | 53.65 | 56.20 | 54.93 | 38.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 58.95 | 61.20 | 60.08 | 44.35 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 4:00:06 PM EST |
| 90.00 | 63.65 | 66.20 | 64.93 | 63.44 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 68.65 | 71.20 | 69.93 | 68.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 74.15 | 76.20 | 75.18 | 60.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 78.65 | 81.20 | 79.93 | 60.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 83.65 | 86.20 | 84.93 | % | 0.77 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 115.00 | 89.05 | 91.20 | 90.13 | % | 0.78 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 120.00 | 93.65 | 96.20 | 94.93 | 75.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 4:00:06 PM EST |