Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $29.23 as of 10/27/2025 4:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.76 | 0 | 225 | 10/17/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 925 | 10/10/2025 | EST | ||||
| 1.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,646 | 10/8/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,115 | 10/14/2025 | EST | ||||
| 2.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8,141 | 10/17/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,605 | 10/3/2025 | EST | ||||
| 3.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,755 | 10/3/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 10/3/2025 | EST | ||||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 186 | EST | |||||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,223 | 10/24/2025 | EST | ||||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 8 | 9/30/2025 | EST | ||||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 477 | 10/22/2025 | EST | ||||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 131 | 9/30/2025 | EST | ||||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,506 | 9/29/2025 | EST | ||||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 175 | 9/30/2025 | EST | ||||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 9/30/2025 | EST | ||||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,321 | 10/9/2025 | EST | ||||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 937 | 10/15/2025 | EST | ||||
| 15.00 | 14.05 | 17.35 | 15.70 | 0.04 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.06 | 0.96 | 0.01 | -0.01 | 9/15/2025 | 10/27/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 309 | 10/3/2025 | EST | ||||
| 17.50 | 11.80 | 15.20 | 13.50 | 0.06 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.86 | 0.92 | 0.01 | -0.02 | 9/15/2025 | 10/27/2025 4:00:05 PM EST |
| 20.00 | 10.45 | 12.50 | 11.48 | 11.50 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.47 | 0.87 | 0.01 | -0.03 | 10/20/2025 | 10/27/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 10/6/2025 | EST | ||||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2,147 | EST | |||||||
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 2,263 | EST | |||||||
| 25.00 | 7.45 | 10.25 | 8.85 | 8.90 | -1.10 | -11.00% | 0.35 | 7 | 20 | 1.32 | 0.74 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 455 | 10/1/2025 | EST | ||||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,885 | 10/24/2025 | EST | ||||
| 30.00 | 5.60 | 6.90 | 6.25 | 6.00 | +0.46 | +8.31% | 0.21 | 24 | 713 | 1.29 | 0.61 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 10/24/2025 | EST | ||||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 10/17/2025 | EST | ||||
| 35.00 | 3.70 | 5.25 | 4.48 | 4.47 | +0.44 | +10.92% | 0.13 | 1 | 197 | 1.29 | 0.49 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 53 | EST | |||||||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 913 | 10/2/2025 | EST | ||||
| 40.00 | 2.90 | 4.45 | 3.68 | 3.25 | +0.20 | +6.56% | 0.09 | 1 | 88 | 1.40 | 0.38 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 495 | 9/30/2025 | EST | ||||
| 45.00 | 2.10 | 3.50 | 2.80 | 2.10 | -0.11 | -4.98% | 0.06 | 10 | 32 | 1.42 | 0.28 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1,374 | EST | |||||||
| 50.00 | 0.52 | 2.40 | 1.46 | 1.59 | -0.01 | -0.63% | 0.03 | 1 | 100 | 1.21 | 0.21 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 539 | 10/24/2025 | EST | ||||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 2,598 | EST | |||||||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 150 | EST | |||||||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 624 | EST | |||||||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 995 | EST | |||||||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 294 | EST | |||||||
| 85.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 301 | EST | |||||||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 336 | EST | |||||||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 290 | EST | |||||||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,710 | 10/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.18 | 0.22 | 0.20 | 0.29 | 0.00 | 0.00% | 0.40 | 0 | 8,704 | 10/23/2025 | EST | ||||
| 1.00 | 0.65 | 0.69 | 0.67 | 0.69 | -0.06 | -8.00% | 0.67 | 10 | 6,921 | 10/27/2025 | EST | ||||
| 1.50 | 1.13 | 1.19 | 1.16 | 1.17 | 0.00 | 0.00% | 0.77 | 0 | 5,291 | 10/21/2025 | EST | ||||
| 2.00 | 1.30 | 1.73 | 1.52 | 1.64 | -0.02 | -1.21% | 0.76 | 5 | 26,882 | 10/27/2025 | EST | ||||
| 2.50 | 0.10 | 3.65 | 1.88 | 2.28 | 0.00 | 0.00% | 0.75 | 0 | 71 | 10/3/2025 | EST | ||||
| 3.00 | 2.00 | 2.75 | 2.38 | 2.40 | 0.00 | 0.00% | 0.79 | 0 | 21,694 | 10/14/2025 | EST | ||||
| 3.50 | 0.50 | 4.65 | 2.58 | % | 0.74 | 0 | 10 | EST | |||||||
| 4.00 | 1.20 | 5.00 | 3.10 | 3.50 | 0.00 | 0.00% | 0.78 | 0 | 6,675 | 10/14/2025 | EST | ||||
| 4.50 | 4.10 | 5.65 | 4.88 | 4.45 | +0.15 | +3.49% | 1.08 | 1 | 9 | 10/27/2025 | EST | ||||
| 5.00 | 4.00 | 4.65 | 4.33 | 4.55 | 0.00 | 0.00% | 0.87 | 0 | 667 | 10/17/2025 | EST | ||||
| 5.50 | 2.50 | 6.65 | 4.58 | % | 0.83 | 0 | 0 | EST | |||||||
| 6.00 | 3.00 | 7.15 | 5.08 | 5.77 | 0.00 | 0.00% | 0.85 | 0 | 181 | 10/8/2025 | EST | ||||
| 7.00 | 4.00 | 8.15 | 6.08 | % | 0.87 | 0 | 50 | EST | |||||||
| 8.00 | 5.00 | 9.15 | 7.08 | 7.85 | 0.00 | 0.00% | 0.89 | 0 | 505 | 10/9/2025 | EST | ||||
| 9.00 | 6.00 | 10.15 | 8.08 | % | 0.90 | 0 | 61 | EST | |||||||
| 10.00 | 7.00 | 9.65 | 8.33 | % | 0.83 | 0 | 220 | EST | |||||||
| 12.50 | 9.50 | 13.65 | 11.58 | 12.20 | 0.00 | 0.00% | 0.93 | 0 | 100 | 10/8/2025 | EST | ||||
| 15.00 | 12.00 | 16.15 | 14.08 | 14.69 | 0.00 | 0.00% | 0.94 | 0 | 358 | 10/6/2025 | EST | ||||
| 15.00 | 0.00 | 0.64 | 0.32 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | -0.04 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 17.50 | 0.40 | 1.00 | 0.70 | 0.50 | -0.33 | -39.76% | 0.04 | 2 | 150 | 1.28 | -0.08 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 17.50 | 14.50 | 18.65 | 16.58 | % | 0.95 | 0 | 40 | EST | |||||||
| 20.00 | 19.30 | 19.55 | 19.43 | 19.50 | 0.00 | 0.00% | 0.97 | 0 | 4,172 | 10/23/2025 | EST | ||||
| 20.00 | 0.46 | 1.50 | 0.98 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.15 | -0.13 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 4:00:05 PM EST |
| 22.50 | 20.00 | 23.15 | 21.58 | % | 0.96 | 0 | 385 | EST | |||||||
| 25.00 | 22.00 | 25.70 | 23.85 | % | 0.95 | 0 | 0 | EST | |||||||
| 25.00 | 2.00 | 3.75 | 2.88 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 46 | 1.25 | -0.26 | 0.02 | -0.04 | 10/22/2025 | 10/27/2025 4:00:05 PM EST |
| 27.00 | 24.00 | 27.65 | 25.83 | % | 0.96 | 0 | 0 | EST | |||||||
| 30.00 | 27.00 | 30.65 | 28.83 | % | 0.96 | 0 | 0 | EST | |||||||
| 30.00 | 4.85 | 6.20 | 5.53 | 5.80 | -0.23 | -3.82% | 0.18 | 10 | 182 | 1.29 | -0.39 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 4:00:05 PM EST |
| 32.00 | 29.00 | 32.70 | 30.85 | % | 0.96 | 0 | 0 | EST | |||||||
| 35.00 | 7.00 | 10.20 | 8.60 | 9.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.27 | -0.51 | 0.03 | -0.05 | 10/17/2025 | 10/27/2025 4:00:05 PM EST |
| 35.00 | 32.00 | 35.65 | 33.83 | % | 0.97 | 0 | 0 | EST | |||||||
| 37.00 | 34.00 | 37.65 | 35.83 | % | 0.97 | 0 | 0 | EST | |||||||
| 40.00 | 37.00 | 40.65 | 38.83 | % | 0.97 | 0 | 5 | EST | |||||||
| 40.00 | 10.90 | 14.25 | 12.58 | 15.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.32 | -0.62 | 0.03 | -0.05 | 10/10/2025 | 10/27/2025 4:00:05 PM EST |
| 45.00 | 42.00 | 45.65 | 43.83 | % | 0.97 | 0 | 0 | EST | |||||||
| 45.00 | 15.15 | 18.40 | 16.78 | 20.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.34 | -0.72 | 0.02 | -0.05 | 5/28/2024 | 10/27/2025 4:00:05 PM EST |
| 50.00 | 47.00 | 49.25 | 48.13 | 49.60 | 0.00 | 0.00% | 0.96 | 0 | 1 | 10/22/2025 | EST | ||||
| 50.00 | 19.45 | 22.95 | 21.20 | 48.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.32 | -0.79 | 0.02 | -0.04 | 8/19/2025 | 10/27/2025 4:00:05 PM EST |
| 55.00 | 52.00 | 54.20 | 53.10 | 54.60 | 0.00 | 0.00% | 0.97 | 0 | 0 | 10/22/2025 | EST | ||||
| 60.00 | 57.00 | 60.65 | 58.83 | % | 0.98 | 0 | 0 | EST | |||||||
| 65.00 | 62.00 | 65.65 | 63.83 | % | 0.98 | 0 | 0 | EST | |||||||
| 70.00 | 67.00 | 70.70 | 68.85 | % | 0.98 | 0 | 0 | EST | |||||||
| 75.00 | 72.00 | 75.65 | 73.83 | % | 0.98 | 0 | 0 | EST | |||||||
| 80.00 | 78.30 | 79.00 | 78.65 | 78.50 | % | 0.98 | 150 | 0 | 10/27/2025 | EST | |||||
| 85.00 | 82.00 | 83.95 | 82.98 | % | 0.98 | 0 | 1 | EST | |||||||
| 90.00 | 87.00 | 88.90 | 87.95 | 86.65 | -2.80 | -3.13% | 0.98 | 3 | 1 | 10/27/2025 | EST | ||||
| 95.00 | 92.00 | 93.85 | 92.93 | 91.65 | -1.98 | -2.12% | 0.98 | 5 | 13 | 10/27/2025 | EST | ||||
| 100.00 | 98.00 | 98.30 | 98.15 | 98.30 | -0.20 | -0.21% | 0.98 | 541 | 2,827 | 10/27/2025 | EST |