Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $25.59 as of 9/21/2026 9:42:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.75 | 16.10 | 14.93 | 14.00 | 0.00 | 0.00% | 1.19 | 0 | 3 | 1.48 | 0.97 | 0.01 | 0.00 | 8/5/2026 | 9/21/2026 11:58:51 AM EST |
| 15.00 | 12.65 | 13.85 | 13.25 | 11.55 | 0.00 | 0.00% | 0.88 | 0 | 6 | 1.12 | 0.93 | 0.01 | -0.01 | 8/28/2026 | 9/21/2026 11:58:51 AM EST |
| 17.50 | 9.90 | 11.90 | 10.90 | 9.25 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.24 | 0.87 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 11:58:51 AM EST |
| 20.00 | 8.30 | 10.10 | 9.20 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 55 | 0.93 | 0.81 | 0.02 | -0.02 | 9/8/2026 | 9/21/2026 11:58:51 AM EST |
| 22.50 | 7.45 | 8.55 | 8.00 | 5.88 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.04 | 0.74 | 0.02 | -0.02 | 9/18/2026 | 9/21/2026 11:58:51 AM EST |
| 25.00 | 6.25 | 6.90 | 6.58 | 6.45 | +1.90 | +41.76% | 0.26 | 202 | 70 | 1.06 | 0.67 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 27.50 | 5.20 | 6.05 | 5.63 | 5.80 | +2.05 | +54.67% | 0.20 | 1 | 40 | 1.06 | 0.60 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 30.00 | 4.30 | 4.95 | 4.63 | 4.53 | +1.03 | +29.43% | 0.15 | 23 | 1,608 | 1.06 | 0.53 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 32.50 | 3.60 | 4.30 | 3.95 | 3.80 | +1.33 | +53.85% | 0.12 | 5 | 5,443 | 1.06 | 0.47 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 35.00 | 3.00 | 3.45 | 3.23 | 3.30 | +1.07 | +47.99% | 0.09 | 53 | 352 | 1.03 | 0.42 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 37.50 | 2.42 | 3.10 | 2.76 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 1,175 | 1.06 | 0.37 | 0.03 | -0.03 | 9/18/2026 | 9/21/2026 11:58:51 AM EST |
| 40.00 | 2.02 | 2.50 | 2.26 | 2.26 | +0.59 | +35.33% | 0.06 | 72 | 141 | 1.05 | 0.32 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 42.50 | 1.69 | 2.04 | 1.87 | 1.35 | +0.06 | +4.66% | 0.04 | 1 | 78 | 1.05 | 0.28 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 45.00 | 1.57 | 1.74 | 1.66 | 1.63 | +0.47 | +40.52% | 0.04 | 7,661 | 15,774 | 1.07 | 0.25 | 0.02 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 47.50 | 1.19 | 1.67 | 1.43 | 1.10 | +0.10 | +10.00% | 0.03 | 2 | 70 | 1.08 | 0.22 | 0.02 | -0.02 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 50.00 | 1.03 | 1.44 | 1.24 | 1.30 | +0.54 | +71.06% | 0.02 | 15 | 7,491 | 1.08 | 0.19 | 0.02 | -0.02 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 55.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.04 | +4.66% | 0.02 | 5 | 1,517 | 1.10 | 0.15 | 0.02 | -0.02 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 60.00 | 0.60 | 0.89 | 0.75 | 0.69 | +0.34 | +97.15% | 0.01 | 55 | 261 | 1.11 | 0.12 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 65.00 | 0.40 | 0.66 | 0.53 | 0.50 | +0.22 | +78.58% | 0.01 | 5 | 802 | 1.10 | 0.09 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 70.00 | 0.30 | 0.52 | 0.41 | 0.41 | +0.21 | +105.00% | 0.01 | 16 | 486 | 1.11 | 0.07 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 75.00 | 0.03 | 0.44 | 0.24 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.98 | 0.06 | 0.01 | -0.01 | 9/3/2026 | 9/21/2026 11:58:51 AM EST |
| 80.00 | 0.01 | 0.41 | 0.21 | 0.21 | +0.07 | +50.00% | 0.00 | 1 | 462 | 0.99 | 0.04 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 85.00 | 0.01 | 0.34 | 0.18 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.03 | 0.01 | -0.01 | 8/18/2026 | 9/21/2026 11:58:51 AM EST |
| 90.00 | 0.01 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.03 | 0.03 | 0.00 | -0.01 | 9/2/2026 | 9/21/2026 11:58:51 AM EST |
| 95.00 | 0.01 | 0.24 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.05 | 0.02 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 11:58:51 AM EST |
| 100.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.25 | 0.02 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 11:58:51 AM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 11:58:51 AM EST |
| 110.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.28 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 11:58:51 AM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 1,168 | 1.30 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.33 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 11:58:51 AM 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 | 0.19 | 0.32 | 0.26 | 0.29 | -0.20 | -40.82% | 0.02 | 20 | 567 | 1.03 | -0.03 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 15.00 | 0.44 | 0.83 | 0.64 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 1,599 | 1.07 | -0.07 | 0.01 | -0.01 | 9/15/2026 | 9/21/2026 11:58:51 AM EST |
| 17.50 | 0.93 | 1.33 | 1.13 | 1.16 | -0.27 | -18.89% | 0.06 | 1 | 296 | 1.05 | -0.13 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 20.00 | 1.76 | 1.94 | 1.85 | 1.92 | -0.43 | -18.30% | 0.09 | 78 | 10,409 | 1.03 | -0.19 | 0.02 | -0.02 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 22.50 | 2.65 | 3.00 | 2.83 | 2.77 | -0.83 | -23.06% | 0.13 | 2 | 5,907 | 1.02 | -0.26 | 0.02 | -0.02 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 25.00 | 3.95 | 4.20 | 4.08 | 3.88 | -1.02 | -20.82% | 0.16 | 18 | 5,147 | 1.02 | -0.33 | 0.03 | -0.03 | 9/21/2026 | 9/21/2026 11:58:51 AM EST |
| 27.50 | 5.20 | 5.60 | 5.40 | 7.25 | 0.00 | 0.00% | 0.20 | 0 | 202 | 1.03 | -0.40 | 0.03 | -0.03 | 9/15/2026 | 9/21/2026 11:58:51 AM EST |
| 30.00 | 6.75 | 7.20 | 6.98 | 8.62 | 0.00 | 0.00% | 0.23 | 0 | 323 | 1.02 | -0.47 | 0.03 | -0.03 | 9/18/2026 | 9/21/2026 11:58:51 AM EST |
| 32.50 | 8.50 | 9.00 | 8.75 | 10.75 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.02 | -0.53 | 0.03 | -0.03 | 9/17/2026 | 9/21/2026 11:58:51 AM EST |
| 35.00 | 10.40 | 11.05 | 10.73 | 12.25 | 0.00 | 0.00% | 0.31 | 0 | 552 | 1.05 | -0.58 | 0.03 | -0.03 | 9/14/2026 | 9/21/2026 11:58:51 AM EST |
| 37.50 | 12.40 | 13.05 | 12.73 | 16.30 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.07 | -0.63 | 0.03 | -0.03 | 8/24/2026 | 9/21/2026 11:58:51 AM EST |
| 40.00 | 14.00 | 15.05 | 14.53 | 16.55 | 0.00 | 0.00% | 0.36 | 0 | 78 | 1.04 | -0.68 | 0.02 | -0.03 | 9/14/2026 | 9/21/2026 11:58:51 AM EST |
| 42.50 | 15.95 | 17.20 | 16.58 | 19.35 | 0.00 | 0.00% | 0.39 | 0 | 144 | 1.02 | -0.72 | 0.02 | -0.03 | 8/25/2026 | 9/21/2026 11:58:51 AM EST |
| 45.00 | 18.25 | 19.95 | 19.10 | 21.15 | 0.00 | 0.00% | 0.42 | 0 | 28 | 1.09 | -0.75 | 0.02 | -0.03 | 9/16/2026 | 9/21/2026 11:58:51 AM EST |
| 47.50 | 20.50 | 22.25 | 21.38 | 21.20 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.11 | -0.78 | 0.02 | -0.02 | 8/10/2026 | 9/21/2026 11:58:51 AM EST |
| 50.00 | 22.80 | 24.60 | 23.70 | 25.10 | 0.00 | 0.00% | 0.47 | 0 | 52 | 1.12 | -0.81 | 0.02 | -0.02 | 9/18/2026 | 9/21/2026 11:58:51 AM EST |
| 55.00 | 27.35 | 29.35 | 28.35 | 31.06 | 0.00 | 0.00% | 0.52 | 0 | 90 | 1.10 | -0.85 | 0.02 | -0.02 | 9/17/2026 | 9/21/2026 11:58:51 AM EST |
| 60.00 | 32.10 | 34.25 | 33.18 | 34.87 | 0.00 | 0.00% | 0.55 | 0 | 33 | 1.51 | -0.88 | 0.01 | -0.02 | 9/1/2026 | 9/21/2026 11:58:51 AM EST |
| 65.00 | 36.80 | 39.10 | 37.95 | 35.27 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.57 | -0.91 | 0.01 | -0.01 | 8/12/2026 | 9/21/2026 11:58:51 AM EST |
| 70.00 | 41.80 | 44.10 | 42.95 | 24.31 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.65 | -0.93 | 0.01 | -0.01 | 5/18/2026 | 9/21/2026 11:58:51 AM EST |
| 75.00 | 46.70 | 49.00 | 47.85 | 35.20 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.70 | -0.94 | 0.01 | -0.01 | 6/22/2026 | 9/21/2026 11:58:51 AM EST |
| 80.00 | 51.10 | 54.35 | 52.73 | 38.85 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.80 | -0.96 | 0.01 | -0.01 | 6/18/2026 | 9/21/2026 11:58:51 AM EST |
| 85.00 | 56.00 | 59.35 | 57.68 | 44.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.88 | -0.97 | 0.01 | -0.01 | 6/23/2026 | 9/21/2026 11:58:51 AM EST |
| 90.00 | 60.80 | 64.30 | 62.55 | 63.44 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.93 | -0.97 | 0.00 | -0.01 | 8/28/2026 | 9/21/2026 11:58:51 AM EST |
| 95.00 | 65.75 | 69.30 | 67.53 | 68.65 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.98 | -0.98 | 0.00 | 0.00 | 8/26/2026 | 9/21/2026 11:58:51 AM EST |
| 100.00 | 70.70 | 73.95 | 72.33 | 60.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.94 | -0.98 | 0.00 | 0.00 | 6/16/2026 | 9/21/2026 11:58:51 AM EST |
| 105.00 | 75.65 | 79.30 | 77.48 | 60.05 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 9/21/2026 11:58:51 AM EST |
| 110.00 | 80.70 | 84.30 | 82.50 | % | 0.75 | 0 | 0 | 2.14 | -0.99 | 0.00 | 0.00 | 9/21/2026 11:58:51 AM EST | |||
| 115.00 | 85.65 | 88.85 | 87.25 | % | 0.76 | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 9/21/2026 11:58:51 AM EST | |||
| 120.00 | 90.75 | 94.30 | 92.53 | 75.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.23 | -0.99 | 0.00 | 0.00 | 6/23/2026 | 9/21/2026 11:58:51 AM EST |