Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $24.12 as of 4/10/2026 5:33:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.80 | 22.20 | 21.50 | 21.20 | 0.00 | 0.00% | 8.60 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 5.00 | 18.30 | 19.70 | 19.00 | 18.65 | 0.00 | 0.00% | 3.80 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 7.50 | 15.80 | 17.20 | 16.50 | 16.10 | 0.00 | 0.00% | 2.20 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 10.00 | 13.30 | 14.85 | 14.08 | 13.36 | 0.00 | 0.00% | 1.41 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 11.00 | 12.30 | 13.85 | 13.08 | 12.46 | 0.00 | 0.00% | 1.19 | 0 | 12 | 9.75 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 11.30 | 12.85 | 12.08 | 11.75 | 0.00 | 0.00% | 1.01 | 0 | 3 | 8.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 12.50 | 10.80 | 12.20 | 11.50 | 11.50 | -0.73 | -5.97% | 0.92 | 1 | 14 | 7.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 10.30 | 11.85 | 11.08 | 11.07 | -0.76 | -6.43% | 0.85 | 1 | 3 | 8.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 13.50 | 9.80 | 11.20 | 10.50 | 10.49 | % | 0.78 | 1 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 14.00 | 9.30 | 10.80 | 10.05 | 10.06 | +6.99 | +227.69% | 0.72 | 1 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 14.50 | 8.80 | 10.30 | 9.55 | 7.23 | +4.10 | +130.99% | 0.66 | 1 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 8.30 | 9.70 | 9.00 | 6.83 | -1.97 | -22.39% | 0.60 | 1 | 28 | 6.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 15.50 | 7.80 | 9.25 | 8.53 | 2.17 | 0.00 | 0.00% | 0.55 | 0 | 9 | 5.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 7.30 | 8.80 | 8.05 | 7.69 | 0.00 | 0.00% | 0.50 | 0 | 19 | 5.77 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 16.50 | 6.80 | 8.20 | 7.50 | 5.69 | -1.60 | -21.95% | 0.45 | 1 | 9 | 5.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 6.30 | 7.70 | 7.00 | 5.29 | -1.74 | -24.76% | 0.41 | 1 | 15 | 4.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 17.50 | 5.80 | 7.35 | 6.58 | 5.16 | -1.14 | -18.10% | 0.38 | 1 | 481 | 4.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 18.00 | 5.30 | 6.80 | 6.05 | 4.76 | -1.07 | -18.36% | 0.34 | 1 | 344 | 4.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 18.50 | 4.80 | 6.20 | 5.50 | 4.95 | -0.98 | -16.53% | 0.30 | 1 | 28 | 4.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 19.00 | 4.55 | 5.80 | 5.18 | 5.07 | +0.59 | +13.17% | 0.27 | 2 | 49 | 3.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 19.50 | 4.15 | 5.40 | 4.78 | 4.67 | +0.57 | +13.91% | 0.25 | 2 | 26 | 3.91 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 3.65 | 4.75 | 4.20 | 4.25 | +1.00 | +30.77% | 0.21 | 15 | 782 | 3.32 | 0.95 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 20.50 | 2.84 | 4.30 | 3.57 | 2.45 | -1.85 | -43.03% | 0.17 | 10 | 40 | 3.15 | 0.94 | 0.06 | -0.05 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 21.00 | 2.38 | 3.85 | 3.12 | 2.78 | +0.25 | +9.89% | 0.15 | 12 | 57 | 2.97 | 0.89 | 0.08 | -0.08 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 21.50 | 1.92 | 3.65 | 2.79 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 54 | 3.21 | 0.84 | 0.09 | -0.13 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 22.00 | 1.47 | 2.90 | 2.19 | 2.56 | 0.00 | 0.00% | 0.10 | 0 | 43 | 2.49 | 0.78 | 0.11 | -0.16 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 1.55 | 1.84 | 1.70 | 1.85 | -0.33 | -15.14% | 0.08 | 65 | 167 | 1.76 | 0.73 | 0.13 | -0.17 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 23.00 | 1.17 | 2.17 | 1.67 | 1.70 | +0.64 | +60.38% | 0.07 | 25 | 303 | 2.31 | 0.66 | 0.14 | -0.19 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 24.00 | 0.55 | 1.48 | 1.02 | 0.62 | -0.05 | -7.47% | 0.04 | 13 | 437 | 1.52 | 0.50 | 0.16 | -0.21 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 0.37 | 0.69 | 0.53 | 0.55 | +0.15 | +37.50% | 0.02 | 159 | 448 | 1.37 | 0.34 | 0.16 | -0.20 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 26.00 | 0.08 | 0.74 | 0.41 | 0.22 | -0.03 | -12.00% | 0.02 | 9 | 160 | 1.53 | 0.21 | 0.13 | -0.17 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 27.00 | 0.03 | 0.46 | 0.25 | 0.01 | -0.15 | -93.75% | 0.01 | 4 | 26 | 1.51 | 0.13 | 0.09 | -0.13 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.41 | 0.21 | 0.07 | -0.23 | -76.67% | 0.01 | 13 | 13 | 2.24 | 0.06 | 0.06 | -0.08 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.12 | 0.03 | 0.03 | -0.03 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 630 | 3,318 | 1.57 | 0.02 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 3.65 | 0.01 | 0.01 | -0.01 | 4/15/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 440 | 2.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 2 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.17 | +0.08 | +88.89% | 0.01 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 2.12 | 1.06 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 1.06 | 0.53 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 2.02 | 1.01 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 23 | 8.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.06 | -66.67% | 0.01 | 2 | 966 | 4.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.01 | 19 | 152 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.90 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.18 | 0.12 | 0.09 | -0.12 | -57.15% | 0.01 | 37 | 332 | 1.72 | -0.05 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.02 | -0.06 | 0.06 | -0.05 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.19 | -0.18 | -48.65% | 0.01 | 32 | 109 | 1.70 | -0.11 | 0.08 | -0.08 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 21.50 | 0.02 | 0.47 | 0.25 | 0.26 | -0.28 | -51.86% | 0.01 | 31 | 46 | 1.35 | -0.16 | 0.09 | -0.13 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 22.00 | 0.02 | 0.50 | 0.26 | 0.25 | -0.47 | -65.28% | 0.01 | 47 | 182 | 1.20 | -0.22 | 0.11 | -0.16 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 0.16 | 0.68 | 0.42 | 0.61 | -0.19 | -23.75% | 0.02 | 28 | 67 | 1.35 | -0.27 | 0.13 | -0.17 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 23.00 | 0.14 | 1.10 | 0.62 | 0.50 | -0.62 | -55.36% | 0.03 | 13 | 56 | 1.39 | -0.34 | 0.14 | -0.19 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 24.00 | 0.45 | 1.29 | 0.87 | 0.84 | -0.76 | -47.50% | 0.04 | 22 | 94 | 1.12 | -0.50 | 0.16 | -0.21 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 1.22 | 2.26 | 1.74 | 1.78 | -0.12 | -6.32% | 0.07 | 2 | 222 | 1.43 | -0.66 | 0.16 | -0.20 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 26.00 | 1.30 | 3.45 | 2.38 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.14 | -0.79 | 0.13 | -0.17 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 27.00 | 2.00 | 3.95 | 2.98 | % | 0.11 | 0 | 0 | 2.82 | -0.87 | 0.09 | -0.13 | 4/15/2026 3:59:55 PM EST | |||
| 28.00 | 2.83 | 4.85 | 3.84 | % | 0.14 | 0 | 0 | 0.00 | -0.94 | 0.06 | -0.08 | 4/15/2026 3:59:55 PM EST | |||
| 29.00 | 4.00 | 5.80 | 4.90 | % | 0.17 | 0 | 0 | 0.00 | -0.97 | 0.03 | -0.03 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 5.00 | 6.80 | 5.90 | % | 0.20 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.02 | 4/15/2026 3:59:55 PM EST | |||
| 31.00 | 6.25 | 7.75 | 7.00 | 6.72 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.00 | -0.99 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 32.00 | 6.80 | 8.95 | 7.88 | 7.62 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 33.00 | 8.25 | 9.75 | 9.00 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 34.00 | 9.25 | 10.75 | 10.00 | 10.53 | % | 0.29 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 35.00 | 10.10 | 11.75 | 10.93 | 11.43 | % | 0.31 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 40.00 | 15.20 | 16.75 | 15.98 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |