Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $35.29 as of 7/13/2026 4:01:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.10 | 12.80 | 11.45 | % | 0.50 | 0 | 0 | 1.79 | 0.89 | 0.01 | -0.04 | 7/13/2026 3:59:51 PM EST | |||
| 24.00 | 9.45 | 12.00 | 10.73 | % | 0.45 | 0 | 0 | 1.74 | 0.87 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 25.00 | 8.90 | 11.25 | 10.08 | % | 0.40 | 0 | 0 | 1.15 | 0.84 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 26.00 | 8.20 | 10.50 | 9.35 | % | 0.36 | 0 | 0 | 1.24 | 0.82 | 0.02 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 27.00 | 7.15 | 9.80 | 8.48 | % | 0.31 | 0 | 0 | 1.16 | 0.79 | 0.02 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 28.00 | 6.90 | 9.15 | 8.03 | % | 0.29 | 0 | 0 | 1.27 | 0.76 | 0.03 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 29.00 | 6.60 | 8.50 | 7.55 | % | 0.26 | 0 | 0 | 1.31 | 0.73 | 0.03 | -0.07 | 7/13/2026 3:59:51 PM EST | |||
| 30.00 | 6.30 | 7.05 | 6.68 | % | 0.22 | 0 | 0 | 1.23 | 0.69 | 0.03 | -0.07 | 7/13/2026 3:59:51 PM EST | |||
| 31.00 | 5.65 | 6.55 | 6.10 | % | 0.20 | 0 | 0 | 1.21 | 0.66 | 0.03 | -0.07 | 7/13/2026 3:59:51 PM EST | |||
| 32.00 | 5.20 | 6.05 | 5.63 | % | 0.18 | 0 | 0 | 1.22 | 0.63 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 33.00 | 4.70 | 5.60 | 5.15 | % | 0.16 | 0 | 0 | 1.22 | 0.60 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 34.00 | 4.35 | 5.20 | 4.78 | % | 0.14 | 0 | 0 | 1.24 | 0.56 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 35.00 | 3.80 | 4.80 | 4.30 | 4.35 | -1.39 | -24.22% | 0.12 | 3 | 11 | 1.22 | 0.53 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 36.00 | 3.55 | 4.45 | 4.00 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.23 | 0.50 | 0.03 | -0.08 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 37.00 | 3.10 | 4.10 | 3.60 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.22 | 0.47 | 0.03 | -0.08 | 7/9/2026 | 7/13/2026 3:59:51 PM EST |
| 38.00 | 2.95 | 4.00 | 3.48 | % | 0.09 | 0 | 0 | 1.27 | 0.44 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 39.00 | 2.57 | 3.50 | 3.04 | 5.66 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.23 | 0.41 | 0.03 | -0.08 | 7/9/2026 | 7/13/2026 3:59:51 PM EST |
| 40.00 | 2.44 | 3.00 | 2.72 | 3.67 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.22 | 0.39 | 0.03 | -0.08 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 41.00 | 2.05 | 3.00 | 2.53 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.23 | 0.36 | 0.03 | -0.07 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 42.00 | 2.00 | 2.89 | 2.45 | 3.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.27 | 0.34 | 0.03 | -0.07 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 43.00 | 1.66 | 2.60 | 2.13 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.24 | 0.31 | 0.03 | -0.07 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 44.00 | 1.47 | 2.44 | 1.96 | % | 0.04 | 0 | 0 | 1.25 | 0.29 | 0.03 | -0.07 | 7/13/2026 3:59:51 PM EST | |||
| 45.00 | 1.48 | 1.98 | 1.73 | 1.68 | -0.96 | -36.37% | 0.04 | 28 | 3 | 1.23 | 0.27 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 46.00 | 1.20 | 1.95 | 1.58 | 1.67 | -1.04 | -38.38% | 0.03 | 2 | 4 | 1.23 | 0.25 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 47.00 | 1.15 | 1.98 | 1.57 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.27 | 0.23 | 0.03 | -0.06 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 48.00 | 0.92 | 1.94 | 1.43 | 1.83 | % | 0.03 | 4 | 0 | 1.27 | 0.21 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:51 PM EST | |
| 49.00 | 0.85 | 1.93 | 1.39 | % | 0.03 | 0 | 0 | 1.33 | 0.20 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 50.00 | 0.80 | 1.60 | 1.20 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | 0.18 | 0.02 | -0.05 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 51.00 | 0.77 | 1.50 | 1.14 | % | 0.02 | 0 | 0 | 1.29 | 0.17 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 52.00 | 0.66 | 1.50 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.15 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 53.00 | 0.62 | 1.39 | 1.01 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.14 | 0.02 | -0.04 | 7/2/2026 | 7/13/2026 3:59:51 PM EST |
| 54.00 | 0.01 | 1.55 | 0.78 | 0.93 | % | 0.01 | 2 | 0 | 1.08 | 0.13 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:51 PM EST | |
| 55.00 | 0.47 | 1.30 | 0.89 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | 0.12 | 0.02 | -0.04 | 7/2/2026 | 7/13/2026 3:59:51 PM EST |
| 56.00 | 0.46 | 1.95 | 1.21 | % | 0.02 | 0 | 0 | 1.46 | 0.11 | 0.02 | -0.04 | 7/13/2026 3:59:51 PM EST | |||
| 60.00 | 0.15 | 1.13 | 0.64 | % | 0.01 | 0 | 0 | 1.31 | 0.08 | 0.01 | -0.03 | 7/13/2026 3:59:51 PM EST | |||
| 65.00 | 0.01 | 1.44 | 0.73 | % | 0.01 | 0 | 0 | 1.34 | 0.05 | 0.01 | -0.02 | 7/13/2026 3:59:51 PM EST | |||
| 70.00 | 0.02 | 0.54 | 0.28 | % | 0.00 | 0 | 0 | 1.26 | 0.03 | 0.01 | -0.01 | 7/13/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.55 | 1.45 | 1.00 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.34 | -0.11 | 0.01 | -0.04 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 24.00 | 0.71 | 1.80 | 1.26 | % | 0.05 | 0 | 0 | 1.40 | -0.13 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 25.00 | 0.97 | 1.49 | 1.23 | % | 0.05 | 0 | 0 | 1.24 | -0.16 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 26.00 | 1.27 | 1.83 | 1.55 | % | 0.06 | 0 | 0 | 1.27 | -0.18 | 0.02 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 27.00 | 1.40 | 2.22 | 1.81 | % | 0.07 | 0 | 0 | 1.23 | -0.21 | 0.02 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 28.00 | 1.95 | 2.40 | 2.18 | % | 0.08 | 0 | 0 | 1.24 | -0.24 | 0.03 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 29.00 | 2.31 | 2.68 | 2.50 | % | 0.09 | 0 | 0 | 1.22 | -0.27 | 0.03 | -0.07 | 7/13/2026 3:59:51 PM EST | |||
| 30.00 | 2.75 | 3.10 | 2.93 | 2.44 | -0.26 | -9.63% | 0.10 | 10,000 | 8 | 1.22 | -0.31 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 31.00 | 3.10 | 3.60 | 3.35 | % | 0.11 | 0 | 0 | 1.21 | -0.34 | 0.03 | -0.07 | 7/13/2026 3:59:51 PM EST | |||
| 32.00 | 3.60 | 4.15 | 3.88 | % | 0.12 | 0 | 0 | 1.22 | -0.37 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 33.00 | 4.00 | 4.70 | 4.35 | % | 0.13 | 0 | 0 | 1.21 | -0.40 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 34.00 | 4.70 | 5.25 | 4.98 | % | 0.15 | 0 | 0 | 1.23 | -0.43 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 35.00 | 5.30 | 5.95 | 5.63 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.24 | -0.47 | 0.03 | -0.08 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 36.00 | 5.90 | 6.65 | 6.28 | % | 0.17 | 0 | 0 | 1.25 | -0.50 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 37.00 | 6.10 | 7.20 | 6.65 | % | 0.18 | 0 | 0 | 1.20 | -0.53 | 0.03 | -0.08 | 7/13/2026 3:59:51 PM EST | |||
| 38.00 | 7.00 | 8.10 | 7.55 | 6.88 | % | 0.20 | 6 | 0 | 1.23 | -0.56 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:51 PM EST | |
| 39.00 | 7.70 | 8.70 | 8.20 | 6.57 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.24 | -0.59 | 0.03 | -0.08 | 7/9/2026 | 7/13/2026 3:59:51 PM EST |
| 40.00 | 7.80 | 9.40 | 8.60 | 8.08 | +1.68 | +26.25% | 0.21 | 4 | 10 | 1.13 | -0.61 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 41.00 | 8.60 | 10.15 | 9.38 | % | 0.23 | 0 | 0 | 1.13 | -0.64 | 0.03 | -0.07 | 7/13/2026 3:59:51 PM EST | |||
| 42.00 | 9.05 | 10.95 | 10.00 | % | 0.24 | 0 | 0 | 1.04 | -0.66 | 0.03 | -0.07 | 7/13/2026 3:59:51 PM EST | |||
| 43.00 | 9.60 | 11.80 | 10.70 | 10.28 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | -0.69 | 0.03 | -0.07 | 7/10/2026 | 7/13/2026 3:59:51 PM EST |
| 44.00 | 10.95 | 13.45 | 12.20 | 11.84 | +2.24 | +23.34% | 0.28 | 10 | 3 | 1.23 | -0.71 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 45.00 | 11.60 | 13.50 | 12.55 | 12.99 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.07 | -0.73 | 0.03 | -0.07 | 7/7/2026 | 7/13/2026 3:59:51 PM EST |
| 46.00 | 12.15 | 14.35 | 13.25 | % | 0.29 | 0 | 0 | 1.44 | -0.75 | 0.03 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 47.00 | 12.85 | 15.40 | 14.13 | % | 0.30 | 0 | 0 | 1.51 | -0.77 | 0.03 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 48.00 | 13.70 | 16.15 | 14.93 | % | 0.31 | 0 | 0 | 1.48 | -0.79 | 0.02 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 49.00 | 14.60 | 17.05 | 15.83 | % | 0.32 | 0 | 0 | 1.50 | -0.80 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 50.00 | 15.25 | 18.65 | 16.95 | % | 0.34 | 0 | 0 | 1.72 | -0.82 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 51.00 | 16.25 | 19.35 | 17.80 | % | 0.35 | 0 | 0 | 1.68 | -0.83 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 52.00 | 17.15 | 20.50 | 18.83 | % | 0.36 | 0 | 0 | 1.76 | -0.85 | 0.02 | -0.05 | 7/13/2026 3:59:51 PM EST | |||
| 53.00 | 18.45 | 20.75 | 19.60 | % | 0.37 | 0 | 0 | 1.57 | -0.86 | 0.02 | -0.04 | 7/13/2026 3:59:51 PM EST | |||
| 54.00 | 19.10 | 22.15 | 20.63 | % | 0.38 | 0 | 0 | 1.74 | -0.87 | 0.02 | -0.04 | 7/13/2026 3:59:51 PM EST | |||
| 55.00 | 20.00 | 22.80 | 21.40 | % | 0.39 | 0 | 0 | 1.66 | -0.88 | 0.02 | -0.04 | 7/13/2026 3:59:51 PM EST | |||
| 56.00 | 20.80 | 24.35 | 22.58 | 15.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.88 | -0.89 | 0.02 | -0.04 | 7/2/2026 | 7/13/2026 3:59:51 PM EST |
| 60.00 | 24.75 | 28.20 | 26.48 | 20.28 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.97 | -0.92 | 0.01 | -0.03 | 7/6/2026 | 7/13/2026 3:59:51 PM EST |
| 65.00 | 29.65 | 32.80 | 31.23 | % | 0.48 | 0 | 0 | 1.99 | -0.95 | 0.01 | -0.02 | 7/13/2026 3:59:51 PM EST | |||
| 70.00 | 34.50 | 37.75 | 36.13 | % | 0.52 | 0 | 0 | 2.11 | -0.97 | 0.01 | -0.01 | 7/13/2026 3:59:51 PM EST |