Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $24.43 as of 4/9/2026 10:36:25 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 | 21.05 | 23.75 | 22.40 | 21.50 | % | 8.96 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 5.00 | 17.70 | 20.75 | 19.23 | % | 3.85 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 7.50 | 15.20 | 18.75 | 16.98 | % | 2.26 | 0 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 10.00 | 12.95 | 15.40 | 14.18 | 7.10 | 0.00 | 0.00% | 1.42 | 0 | 24 | 5.48 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:46 PM EST |
| 11.00 | 11.95 | 14.55 | 13.25 | % | 1.20 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 12.00 | 11.25 | 13.95 | 12.60 | % | 1.05 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 12.50 | 10.30 | 12.85 | 11.58 | 4.12 | 0.00 | 0.00% | 0.93 | 0 | 21 | 4.24 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:46 PM EST |
| 13.00 | 9.80 | 12.40 | 11.10 | % | 0.85 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 13.50 | 9.30 | 11.80 | 10.55 | % | 0.78 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 14.00 | 9.35 | 11.80 | 10.58 | 3.07 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:46 PM EST |
| 14.50 | 8.35 | 10.80 | 9.58 | 3.13 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:46 PM EST |
| 15.00 | 8.85 | 10.40 | 9.63 | 8.80 | +3.20 | +57.15% | 0.64 | 6 | 34 | 3.40 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 15.50 | 7.50 | 10.00 | 8.75 | 2.17 | 0.00 | 0.00% | 0.56 | 0 | 9 | 3.37 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:46 PM EST |
| 16.00 | 8.05 | 9.10 | 8.58 | 8.45 | +6.46 | +324.63% | 0.54 | 1 | 17 | 2.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 16.50 | 6.35 | 8.90 | 7.63 | 1.55 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:46 PM EST |
| 17.00 | 6.80 | 8.35 | 7.58 | 6.81 | +3.56 | +109.54% | 0.45 | 1 | 14 | 2.68 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 17.50 | 6.60 | 7.55 | 7.08 | 6.40 | +3.02 | +89.35% | 0.40 | 12 | 482 | 2.27 | 0.97 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 18.00 | 6.05 | 7.10 | 6.58 | 6.00 | +3.65 | +155.32% | 0.37 | 5 | 344 | 2.20 | 0.96 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 18.50 | 4.90 | 7.10 | 6.00 | 2.20 | 0.00 | 0.00% | 0.32 | 0 | 20 | 2.52 | 0.94 | 0.03 | -0.02 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 19.00 | 5.05 | 6.60 | 5.83 | 3.25 | +1.52 | +87.87% | 0.31 | 1 | 52 | 2.37 | 0.92 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 19.50 | 4.00 | 6.00 | 5.00 | 1.56 | 0.00 | 0.00% | 0.26 | 0 | 24 | 2.12 | 0.90 | 0.04 | -0.04 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 20.00 | 4.35 | 5.30 | 4.83 | 4.65 | +3.02 | +185.28% | 0.24 | 160 | 807 | 1.88 | 0.87 | 0.04 | -0.05 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 20.50 | 3.90 | 4.80 | 4.35 | 4.30 | +3.75 | +681.82% | 0.21 | 10 | 35 | 1.74 | 0.84 | 0.05 | -0.06 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 21.00 | 3.35 | 4.45 | 3.90 | 3.90 | +3.10 | +387.50% | 0.19 | 10 | 48 | 1.70 | 0.81 | 0.06 | -0.06 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 21.50 | 2.33 | 4.25 | 3.29 | 3.04 | +2.00 | +192.31% | 0.15 | 5 | 57 | 1.77 | 0.77 | 0.06 | -0.07 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 22.00 | 2.66 | 3.55 | 3.11 | 3.15 | +2.60 | +472.73% | 0.14 | 83 | 31 | 1.34 | 0.73 | 0.07 | -0.08 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 22.50 | 2.45 | 3.15 | 2.80 | 3.20 | +2.70 | +540.00% | 0.12 | 128 | 120 | 1.34 | 0.69 | 0.08 | -0.08 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 23.00 | 1.86 | 2.91 | 2.39 | 2.52 | +2.06 | +447.83% | 0.10 | 56 | 264 | 1.23 | 0.64 | 0.08 | -0.09 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 24.00 | 1.46 | 2.39 | 1.93 | 1.89 | +1.63 | +626.93% | 0.08 | 557 | 24 | 1.13 | 0.55 | 0.09 | -0.10 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 25.00 | 1.07 | 1.66 | 1.37 | 1.43 | +1.19 | +495.84% | 0.05 | 864 | 148 | 1.21 | 0.45 | 0.10 | -0.10 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 30.00 | 0.25 | 0.36 | 0.31 | 0.30 | +0.20 | +200.00% | 0.01 | 5,052 | 118 | 1.22 | 0.08 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.10 | % | 0.00 | 285 | 182 | 1.41 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 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 | 4/9/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.54 | 0.27 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 144 | 4.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:46 PM EST |
| 11.00 | 0.01 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 220 | 3.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:46 PM EST |
| 13.50 | 0.00 | 0.36 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 14.50 | 0.00 | 0.37 | 0.19 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:46 PM EST |
| 15.00 | 0.03 | 0.35 | 0.19 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 966 | 2.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 16.50 | 0.00 | 0.44 | 0.22 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.48 | 0.24 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.28 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/9/2026 3:59:46 PM EST |
| 17.50 | 0.05 | 0.42 | 0.24 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.59 | -0.03 | 0.02 | -0.01 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.18 | -0.27 | -60.00% | 0.01 | 4 | 18 | 1.82 | -0.04 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.85 | -0.06 | 0.03 | -0.02 | 4/9/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.21 | -0.55 | -72.37% | 0.01 | 8 | 3 | 1.76 | -0.08 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.60 | -0.10 | 0.04 | -0.04 | 4/9/2026 3:59:46 PM EST | |||
| 20.00 | 0.30 | 0.54 | 0.42 | 0.29 | -1.08 | -78.84% | 0.02 | 220 | 50 | 1.36 | -0.13 | 0.04 | -0.05 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 20.50 | 0.09 | 0.62 | 0.36 | 0.33 | % | 0.02 | 12 | 0 | 1.09 | -0.16 | 0.05 | -0.06 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 21.00 | 0.13 | 0.97 | 0.55 | 0.55 | % | 0.03 | 1 | 0 | 1.20 | -0.19 | 0.06 | -0.06 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 21.50 | 0.18 | 0.96 | 0.57 | 0.78 | % | 0.03 | 1 | 0 | 1.10 | -0.23 | 0.06 | -0.07 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 22.00 | 0.24 | 1.16 | 0.70 | 0.73 | % | 0.03 | 2 | 0 | 1.09 | -0.27 | 0.07 | -0.08 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 22.50 | 0.43 | 1.41 | 0.92 | % | 0.04 | 0 | 1 | 1.15 | -0.31 | 0.08 | -0.08 | 4/9/2026 3:59:46 PM EST | |||
| 23.00 | 0.58 | 2.64 | 1.61 | 1.00 | % | 0.07 | 3 | 0 | 1.53 | -0.36 | 0.08 | -0.09 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 24.00 | 0.84 | 1.89 | 1.37 | 1.91 | % | 0.06 | 24 | 0 | 1.01 | -0.45 | 0.09 | -0.10 | 4/9/2026 | 4/9/2026 3:59:46 PM EST | |
| 25.00 | 1.54 | 3.00 | 2.27 | 1.90 | -4.89 | -72.02% | 0.09 | 217 | 3 | 1.24 | -0.55 | 0.10 | -0.10 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 30.00 | 5.00 | 7.25 | 6.13 | % | 0.20 | 0 | 0 | 2.33 | -0.92 | 0.05 | -0.04 | 4/9/2026 3:59:46 PM EST | |||
| 35.00 | 9.10 | 12.50 | 10.80 | % | 0.31 | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 40.00 | 13.95 | 17.55 | 15.75 | % | 0.39 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST |