Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $25.94 as of 4/30/2026 5:33:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.85 | 23.45 | 21.65 | % | 1.44 | 0 | 0 | 2.62 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 19.00 | 16.30 | 19.30 | 17.80 | % | 0.94 | 0 | 0 | 1.96 | 0.96 | 0.01 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 20.00 | 15.80 | 18.45 | 17.13 | % | 0.86 | 0 | 0 | 1.91 | 0.95 | 0.01 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 20.50 | 15.00 | 18.25 | 16.63 | % | 0.81 | 0 | 0 | 1.89 | 0.94 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 21.00 | 14.60 | 17.85 | 16.23 | % | 0.77 | 0 | 0 | 1.87 | 0.93 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 21.50 | 14.20 | 17.70 | 15.95 | % | 0.74 | 0 | 0 | 2.03 | 0.92 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 22.00 | 13.85 | 17.30 | 15.58 | % | 0.71 | 0 | 0 | 2.00 | 0.92 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 22.50 | 13.45 | 16.90 | 15.18 | % | 0.67 | 0 | 0 | 1.94 | 0.91 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 23.00 | 13.05 | 16.40 | 14.73 | % | 0.64 | 0 | 0 | 1.92 | 0.90 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 23.50 | 12.65 | 16.10 | 14.38 | % | 0.61 | 0 | 0 | 1.93 | 0.89 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 24.00 | 12.25 | 15.70 | 13.98 | % | 0.58 | 0 | 0 | 1.87 | 0.88 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 24.50 | 11.85 | 15.50 | 13.68 | % | 0.56 | 0 | 0 | 1.90 | 0.87 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 25.00 | 11.45 | 14.90 | 13.18 | % | 0.53 | 0 | 0 | 1.97 | 0.86 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 25.50 | 11.15 | 14.45 | 12.80 | % | 0.50 | 0 | 0 | 1.92 | 0.85 | 0.02 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 26.00 | 10.70 | 14.15 | 12.43 | % | 0.48 | 0 | 0 | 1.92 | 0.83 | 0.02 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 26.50 | 10.40 | 13.80 | 12.10 | % | 0.46 | 0 | 0 | 1.87 | 0.82 | 0.02 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 27.00 | 9.95 | 13.20 | 11.58 | 5.79 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.26 | 0.81 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 27.50 | 9.65 | 13.15 | 11.40 | % | 0.41 | 0 | 0 | 1.29 | 0.80 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 28.00 | 9.25 | 12.70 | 10.98 | % | 0.39 | 0 | 0 | 1.31 | 0.79 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 28.50 | 8.90 | 12.10 | 10.50 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.27 | 0.78 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 29.00 | 8.55 | 11.95 | 10.25 | % | 0.35 | 0 | 0 | 1.30 | 0.77 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 29.50 | 8.20 | 11.60 | 9.90 | % | 0.34 | 0 | 0 | 1.29 | 0.75 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 30.00 | 8.50 | 11.10 | 9.80 | 6.50 | +2.50 | +62.50% | 0.33 | 1 | 4 | 1.36 | 0.74 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 30.50 | 7.60 | 10.75 | 9.18 | % | 0.30 | 0 | 0 | 1.27 | 0.73 | 0.02 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 31.00 | 7.30 | 10.45 | 8.88 | % | 0.29 | 0 | 0 | 1.27 | 0.72 | 0.02 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 32.00 | 6.65 | 10.05 | 8.35 | % | 0.26 | 0 | 0 | 1.27 | 0.69 | 0.02 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 33.00 | 6.10 | 9.85 | 7.98 | % | 0.24 | 0 | 0 | 1.31 | 0.67 | 0.02 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 34.00 | 6.45 | 8.55 | 7.50 | 5.20 | % | 0.22 | 190 | 0 | 1.31 | 0.64 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 35.00 | 5.85 | 8.10 | 6.98 | % | 0.20 | 0 | 0 | 1.30 | 0.62 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 36.00 | 5.15 | 7.65 | 6.40 | % | 0.18 | 0 | 0 | 1.27 | 0.59 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 37.00 | 5.65 | 6.90 | 6.28 | % | 0.17 | 0 | 0 | 1.33 | 0.57 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 38.00 | 4.20 | 7.10 | 5.65 | % | 0.15 | 0 | 0 | 1.28 | 0.55 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 39.00 | 4.30 | 6.45 | 5.38 | % | 0.14 | 0 | 0 | 1.30 | 0.52 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 40.00 | 3.70 | 6.65 | 5.18 | % | 0.13 | 0 | 0 | 1.33 | 0.50 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 41.00 | 3.15 | 6.40 | 4.78 | % | 0.12 | 0 | 0 | 1.31 | 0.48 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 42.00 | 3.80 | 5.40 | 4.60 | 5.00 | % | 0.11 | 50 | 0 | 1.34 | 0.46 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 43.00 | 2.78 | 5.05 | 3.92 | % | 0.09 | 0 | 0 | 1.25 | 0.44 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 44.00 | 2.57 | 5.15 | 3.86 | 3.39 | % | 0.09 | 2 | 0 | 1.30 | 0.42 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 2.60 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:41 PM EST | |||
| 19.00 | 0.00 | 2.73 | 1.37 | % | 0.07 | 0 | 0 | 2.54 | -0.04 | 0.01 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 2.85 | 1.43 | % | 0.07 | 0 | 0 | 2.44 | -0.05 | 0.01 | -0.02 | 5/1/2026 3:59:41 PM EST | |||
| 20.50 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 2.41 | -0.06 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 21.00 | 0.00 | 3.05 | 1.53 | % | 0.07 | 0 | 0 | 2.38 | -0.07 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 21.50 | 0.00 | 3.15 | 1.58 | % | 0.07 | 0 | 0 | 2.34 | -0.08 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 22.00 | 0.00 | 3.25 | 1.63 | % | 0.07 | 0 | 0 | 2.31 | -0.08 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 22.50 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 2.29 | -0.09 | 0.01 | -0.03 | 5/1/2026 3:59:41 PM EST | |||
| 23.00 | 0.00 | 3.45 | 1.73 | % | 0.08 | 0 | 0 | 2.24 | -0.10 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 23.50 | 0.00 | 3.55 | 1.78 | % | 0.08 | 0 | 0 | 2.21 | -0.11 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 24.00 | 0.00 | 3.65 | 1.83 | % | 0.08 | 0 | 0 | 2.17 | -0.12 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 24.50 | 0.00 | 3.80 | 1.90 | % | 0.08 | 0 | 0 | 2.16 | -0.13 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 25.00 | 0.05 | 3.90 | 1.98 | % | 0.08 | 0 | 0 | 1.32 | -0.14 | 0.01 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 25.50 | 0.11 | 3.95 | 2.03 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.32 | -0.15 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 26.00 | 0.22 | 4.15 | 2.19 | % | 0.08 | 0 | 0 | 1.35 | -0.17 | 0.02 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 26.50 | 0.34 | 4.25 | 2.30 | % | 0.09 | 0 | 0 | 1.36 | -0.18 | 0.02 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 27.00 | 0.46 | 4.35 | 2.41 | % | 0.09 | 0 | 0 | 1.35 | -0.19 | 0.02 | -0.04 | 5/1/2026 3:59:41 PM EST | |||
| 27.50 | 0.52 | 4.50 | 2.51 | % | 0.09 | 0 | 0 | 1.34 | -0.20 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 28.00 | 0.60 | 4.65 | 2.63 | % | 0.09 | 0 | 0 | 1.33 | -0.21 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 28.50 | 0.69 | 4.75 | 2.72 | % | 0.10 | 0 | 0 | 1.31 | -0.22 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 29.00 | 0.87 | 4.95 | 2.91 | % | 0.10 | 0 | 0 | 1.32 | -0.23 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 29.50 | 1.26 | 5.05 | 3.16 | % | 0.11 | 0 | 0 | 1.34 | -0.25 | 0.02 | -0.05 | 5/1/2026 3:59:41 PM EST | |||
| 30.00 | 1.26 | 4.00 | 2.63 | % | 0.09 | 0 | 0 | 1.16 | -0.26 | 0.02 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 30.50 | 1.46 | 5.35 | 3.41 | % | 0.11 | 0 | 0 | 1.30 | -0.27 | 0.02 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 31.00 | 1.60 | 5.50 | 3.55 | % | 0.11 | 0 | 0 | 1.29 | -0.28 | 0.02 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 32.00 | 2.20 | 5.90 | 4.05 | % | 0.13 | 0 | 0 | 1.31 | -0.31 | 0.02 | -0.06 | 5/1/2026 3:59:41 PM EST | |||
| 33.00 | 3.35 | 5.95 | 4.65 | 5.50 | % | 0.14 | 2 | 0 | 1.34 | -0.33 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 34.00 | 3.00 | 6.65 | 4.83 | % | 0.14 | 0 | 0 | 1.26 | -0.36 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 35.00 | 4.10 | 6.95 | 5.53 | % | 0.16 | 0 | 0 | 1.30 | -0.38 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 36.00 | 4.55 | 7.45 | 6.00 | % | 0.17 | 0 | 0 | 1.28 | -0.41 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 37.00 | 5.30 | 8.10 | 6.70 | 7.25 | % | 0.18 | 1 | 0 | 1.31 | -0.43 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 38.00 | 5.80 | 8.70 | 7.25 | % | 0.19 | 0 | 0 | 1.29 | -0.45 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 39.00 | 6.20 | 9.55 | 7.88 | % | 0.20 | 0 | 0 | 1.29 | -0.48 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 40.00 | 7.85 | 9.75 | 8.80 | 8.75 | % | 0.22 | 1 | 0 | 1.35 | -0.50 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 41.00 | 7.80 | 10.90 | 9.35 | % | 0.23 | 0 | 0 | 1.32 | -0.52 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 42.00 | 8.65 | 11.40 | 10.03 | % | 0.24 | 0 | 0 | 1.31 | -0.54 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 43.00 | 9.00 | 12.15 | 10.58 | % | 0.25 | 0 | 0 | 1.28 | -0.56 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST | |||
| 44.00 | 9.90 | 12.90 | 11.40 | % | 0.26 | 0 | 0 | 1.30 | -0.58 | 0.02 | -0.07 | 5/1/2026 3:59:41 PM EST |