Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $37.49 as of 7/10/2026 6:58:26 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 | 22.65 | 25.15 | 23.90 | 48.25 | 0.00 | 0.00% | 1.91 | 0 | 1 | 1.91 | 0.94 | 0.00 | -0.01 | 5/18/2026 | 7/10/2026 4:00:00 PM EST |
| 15.00 | 20.70 | 23.50 | 22.10 | 41.95 | 0.00 | 0.00% | 1.47 | 0 | 0 | 1.44 | 0.92 | 0.01 | -0.01 | 6/1/2026 | 7/10/2026 4:00:00 PM EST |
| 17.50 | 18.90 | 21.80 | 20.35 | 20.00 | % | 1.16 | 1 | 0 | 1.42 | 0.88 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 20.00 | 17.25 | 20.10 | 18.68 | 21.00 | 0.00 | 0.00% | 0.93 | 0 | 24 | 1.37 | 0.85 | 0.01 | -0.02 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 22.50 | 15.85 | 18.50 | 17.18 | 37.30 | 0.00 | 0.00% | 0.76 | 0 | 21 | 1.34 | 0.82 | 0.01 | -0.02 | 6/5/2026 | 7/10/2026 4:00:00 PM EST |
| 25.00 | 14.55 | 17.65 | 16.10 | 53.43 | 0.00 | 0.00% | 0.64 | 0 | 36 | 1.37 | 0.79 | 0.01 | -0.02 | 5/22/2026 | 7/10/2026 4:00:00 PM EST |
| 27.50 | 13.55 | 16.50 | 15.03 | 36.20 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.37 | 0.75 | 0.01 | -0.03 | 5/15/2026 | 7/10/2026 4:00:00 PM EST |
| 30.00 | 12.40 | 15.35 | 13.88 | 13.00 | 0.00 | 0.00% | 0.46 | 0 | 62 | 1.35 | 0.72 | 0.01 | -0.03 | 7/7/2026 | 7/10/2026 4:00:00 PM EST |
| 32.50 | 11.70 | 13.45 | 12.58 | 12.25 | -11.50 | -48.43% | 0.39 | 6,000 | 9 | 1.29 | 0.69 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 35.00 | 10.50 | 12.55 | 11.53 | 13.39 | 0.00 | 0.00% | 0.33 | 0 | 67 | 1.27 | 0.66 | 0.01 | -0.03 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 37.50 | 9.75 | 11.50 | 10.63 | 11.97 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.25 | 0.63 | 0.01 | -0.03 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 40.00 | 9.05 | 11.40 | 10.23 | 9.44 | -2.56 | -21.34% | 0.26 | 7 | 35 | 1.29 | 0.60 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 42.50 | 8.50 | 10.25 | 9.38 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 56 | 1.27 | 0.58 | 0.01 | -0.04 | 6/23/2026 | 7/10/2026 4:00:00 PM EST |
| 45.00 | 8.40 | 9.60 | 9.00 | 9.10 | -1.05 | -10.35% | 0.20 | 9,514 | 14,583 | 1.29 | 0.55 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 47.50 | 7.45 | 8.95 | 8.20 | 7.85 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.26 | 0.53 | 0.01 | -0.04 | 7/7/2026 | 7/10/2026 4:00:00 PM EST |
| 50.00 | 7.25 | 8.70 | 7.98 | 8.00 | -1.25 | -13.52% | 0.16 | 209 | 2,108 | 1.30 | 0.51 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 55.00 | 6.25 | 7.80 | 7.03 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 1,490 | 1.29 | 0.47 | 0.01 | -0.04 | 7/2/2026 | 7/10/2026 4:00:00 PM EST |
| 60.00 | 5.65 | 6.60 | 6.13 | 5.90 | -0.40 | -6.35% | 0.10 | 6 | 245 | 1.28 | 0.43 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 65.00 | 5.40 | 6.00 | 5.70 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 482 | 1.30 | 0.40 | 0.01 | -0.04 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 70.00 | 4.70 | 5.25 | 4.98 | 4.61 | 0.00 | 0.00% | 0.07 | 0 | 321 | 1.29 | 0.37 | 0.01 | -0.04 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 75.00 | 4.10 | 5.20 | 4.65 | 4.35 | -2.26 | -34.20% | 0.06 | 6 | 51 | 1.31 | 0.34 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 80.00 | 3.65 | 4.85 | 4.25 | 4.38 | +0.03 | +0.69% | 0.05 | 2 | 296 | 1.32 | 0.32 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 85.00 | 3.45 | 4.10 | 3.78 | 4.05 | -3.75 | -48.08% | 0.04 | 2 | 27 | 1.31 | 0.30 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 90.00 | 3.00 | 4.10 | 3.55 | 3.54 | -0.22 | -5.86% | 0.04 | 8 | 109 | 1.32 | 0.28 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 95.00 | 2.82 | 3.85 | 3.34 | 3.09 | +0.04 | +1.32% | 0.04 | 1 | 18 | 1.34 | 0.26 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 100.00 | 2.89 | 3.25 | 3.07 | 3.00 | -0.42 | -12.29% | 0.03 | 4 | 314 | 1.34 | 0.24 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 105.00 | 2.35 | 3.35 | 2.85 | 5.09 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.34 | 0.23 | 0.01 | -0.03 | 7/2/2026 | 7/10/2026 4:00:00 PM EST |
| 110.00 | 2.21 | 3.50 | 2.86 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.37 | 0.22 | 0.01 | -0.03 | 7/7/2026 | 7/10/2026 4:00:00 PM EST |
| 115.00 | 1.89 | 3.10 | 2.50 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 1,036 | 1.35 | 0.21 | 0.01 | -0.03 | 6/30/2026 | 7/10/2026 4:00:00 PM EST |
| 120.00 | 2.00 | 2.54 | 2.27 | 2.40 | +0.10 | +4.35% | 0.02 | 2 | 103 | 1.35 | 0.19 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 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 | 0.81 | 1.14 | 0.98 | 0.85 | +0.26 | +44.07% | 0.08 | 1 | 13 | 1.31 | -0.06 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 15.00 | 1.37 | 1.75 | 1.56 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.29 | -0.08 | 0.01 | -0.01 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 17.50 | 2.03 | 2.52 | 2.28 | 0.91 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.27 | -0.12 | 0.01 | -0.01 | 5/13/2026 | 7/10/2026 4:00:00 PM EST |
| 20.00 | 2.87 | 3.45 | 3.16 | 3.26 | +0.56 | +20.75% | 0.16 | 2 | 48 | 1.27 | -0.15 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 22.50 | 3.70 | 4.45 | 4.08 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.24 | -0.18 | 0.01 | -0.02 | 6/1/2026 | 7/10/2026 4:00:00 PM EST |
| 25.00 | 4.80 | 5.95 | 5.38 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 62 | 1.26 | -0.21 | 0.01 | -0.02 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 27.50 | 6.40 | 6.95 | 6.68 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 69 | 1.27 | -0.25 | 0.01 | -0.03 | 7/7/2026 | 7/10/2026 4:00:00 PM EST |
| 30.00 | 7.90 | 8.55 | 8.23 | 7.93 | -0.07 | -0.88% | 0.27 | 2 | 209 | 1.29 | -0.28 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 32.50 | 9.40 | 9.90 | 9.65 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.28 | -0.31 | 0.01 | -0.03 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 35.00 | 10.55 | 11.65 | 11.10 | 10.60 | -1.20 | -10.17% | 0.32 | 1 | 535 | 1.26 | -0.34 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST |
| 37.50 | 12.20 | 13.30 | 12.75 | 10.02 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.26 | -0.37 | 0.01 | -0.03 | 6/26/2026 | 7/10/2026 4:00:00 PM EST |
| 40.00 | 13.85 | 15.15 | 14.50 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 51 | 1.27 | -0.40 | 0.01 | -0.04 | 7/8/2026 | 7/10/2026 4:00:00 PM EST |
| 42.50 | 15.45 | 16.95 | 16.20 | 13.10 | 0.00 | 0.00% | 0.38 | 0 | 139 | 1.26 | -0.42 | 0.01 | -0.04 | 7/1/2026 | 7/10/2026 4:00:00 PM EST |
| 45.00 | 17.40 | 19.25 | 18.33 | 16.28 | 0.00 | 0.00% | 0.41 | 0 | 26 | 1.29 | -0.45 | 0.01 | -0.04 | 7/6/2026 | 7/10/2026 4:00:00 PM EST |
| 47.50 | 19.35 | 20.60 | 19.98 | 18.70 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.27 | -0.47 | 0.01 | -0.04 | 7/2/2026 | 7/10/2026 4:00:00 PM EST |
| 50.00 | 21.25 | 23.05 | 22.15 | 20.50 | 0.00 | 0.00% | 0.44 | 0 | 25 | 1.29 | -0.49 | 0.01 | -0.04 | 7/6/2026 | 7/10/2026 4:00:00 PM EST |
| 55.00 | 24.85 | 26.65 | 25.75 | 26.76 | 0.00 | 0.00% | 0.47 | 0 | 78 | 1.25 | -0.53 | 0.01 | -0.04 | 7/7/2026 | 7/10/2026 4:00:00 PM EST |
| 60.00 | 29.10 | 30.85 | 29.98 | 27.20 | 0.00 | 0.00% | 0.50 | 0 | 35 | 1.26 | -0.57 | 0.01 | -0.04 | 6/26/2026 | 7/10/2026 4:00:00 PM EST |
| 65.00 | 32.95 | 35.45 | 34.20 | 28.65 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.25 | -0.60 | 0.01 | -0.04 | 6/16/2026 | 7/10/2026 4:00:00 PM EST |
| 70.00 | 37.25 | 40.20 | 38.73 | 24.31 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.27 | -0.63 | 0.01 | -0.04 | 5/18/2026 | 7/10/2026 4:00:00 PM EST |
| 75.00 | 41.75 | 44.90 | 43.33 | 35.20 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.29 | -0.66 | 0.01 | -0.04 | 6/22/2026 | 7/10/2026 4:00:00 PM EST |
| 80.00 | 46.85 | 48.90 | 47.88 | 38.85 | 0.00 | 0.00% | 0.60 | 0 | 22 | 1.31 | -0.68 | 0.01 | -0.04 | 6/18/2026 | 7/10/2026 4:00:00 PM EST |
| 85.00 | 51.05 | 54.00 | 52.53 | 44.35 | 0.00 | 0.00% | 0.62 | 0 | 8 | 1.32 | -0.70 | 0.01 | -0.03 | 6/23/2026 | 7/10/2026 4:00:00 PM EST |
| 90.00 | 55.85 | 58.60 | 57.23 | 50.33 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.33 | -0.72 | 0.01 | -0.03 | 7/2/2026 | 7/10/2026 4:00:00 PM EST |
| 95.00 | 60.55 | 63.30 | 61.93 | 50.60 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.34 | -0.74 | 0.01 | -0.03 | 6/22/2026 | 7/10/2026 4:00:00 PM EST |
| 100.00 | 65.00 | 68.00 | 66.50 | 60.90 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.31 | -0.76 | 0.01 | -0.03 | 6/16/2026 | 7/10/2026 4:00:00 PM EST |
| 105.00 | 69.95 | 72.70 | 71.33 | 60.05 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.33 | -0.77 | 0.01 | -0.03 | 6/18/2026 | 7/10/2026 4:00:00 PM EST |
| 110.00 | 74.60 | 77.50 | 76.05 | % | 0.69 | 0 | 0 | 1.59 | -0.78 | 0.01 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 115.00 | 79.60 | 82.30 | 80.95 | % | 0.70 | 0 | 0 | 1.60 | -0.79 | 0.01 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 120.00 | 84.40 | 87.10 | 85.75 | 75.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.62 | -0.81 | 0.01 | -0.03 | 6/23/2026 | 7/10/2026 4:00:00 PM EST |