Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $28.29 as of 8/7/2026 8:37:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 16.55 | 19.30 | 17.93 | % | 1.63 | 0 | 0 | 4.58 | 1.00 | 0.00 | -0.01 | 8/6/2026 3:59:55 PM EST | |||
| 12.00 | 15.55 | 18.15 | 16.85 | % | 1.40 | 0 | 0 | 4.21 | 1.00 | 0.00 | -0.01 | 8/6/2026 3:59:55 PM EST | |||
| 13.00 | 14.55 | 17.15 | 15.85 | % | 1.22 | 0 | 0 | 3.71 | 0.99 | 0.00 | -0.01 | 8/6/2026 3:59:55 PM EST | |||
| 14.00 | 13.60 | 16.20 | 14.90 | % | 1.06 | 0 | 0 | 3.30 | 0.98 | 0.00 | -0.01 | 8/6/2026 3:59:55 PM EST | |||
| 15.00 | 12.60 | 15.20 | 13.90 | % | 0.93 | 0 | 0 | 3.07 | 0.98 | 0.01 | -0.02 | 8/6/2026 3:59:55 PM EST | |||
| 16.00 | 11.60 | 14.20 | 12.90 | % | 0.81 | 0 | 0 | 2.72 | 0.96 | 0.01 | -0.02 | 8/6/2026 3:59:55 PM EST | |||
| 17.00 | 10.75 | 13.35 | 12.05 | % | 0.71 | 0 | 0 | 2.50 | 0.95 | 0.01 | -0.03 | 8/6/2026 3:59:55 PM EST | |||
| 18.00 | 10.00 | 12.35 | 11.18 | % | 0.62 | 0 | 0 | 2.35 | 0.93 | 0.01 | -0.04 | 8/6/2026 3:59:55 PM EST | |||
| 19.00 | 8.90 | 11.40 | 10.15 | % | 0.53 | 0 | 0 | 2.24 | 0.90 | 0.02 | -0.04 | 8/6/2026 3:59:55 PM EST | |||
| 20.00 | 8.60 | 10.55 | 9.58 | 5.45 | 0.00 | 0.00% | 0.48 | 0 | 28 | 2.15 | 0.87 | 0.02 | -0.05 | 7/31/2026 | 8/6/2026 3:59:55 PM EST |
| 21.00 | 7.75 | 9.75 | 8.75 | 2.81 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.47 | 0.84 | 0.03 | -0.06 | 7/29/2026 | 8/6/2026 3:59:55 PM EST |
| 22.00 | 7.10 | 9.00 | 8.05 | 5.80 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.49 | 0.81 | 0.03 | -0.07 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 23.00 | 6.40 | 8.15 | 7.28 | 6.62 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.26 | 0.77 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 24.00 | 5.75 | 7.45 | 6.60 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.47 | 0.73 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 25.00 | 5.15 | 6.80 | 5.98 | 5.52 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.45 | 0.69 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 26.00 | 4.70 | 6.10 | 5.40 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.38 | 0.64 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 27.00 | 4.20 | 5.45 | 4.83 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.42 | 0.60 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 28.00 | 3.70 | 4.90 | 4.30 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.39 | 0.56 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 29.00 | 3.25 | 4.40 | 3.83 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.39 | 0.52 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 30.00 | 3.40 | 4.05 | 3.73 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 460 | 1.40 | 0.48 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 31.00 | 2.50 | 3.65 | 3.08 | 2.83 | 0.00 | 0.00% | 0.10 | 0 | 257 | 1.39 | 0.44 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 32.00 | 2.06 | 3.20 | 2.63 | 2.70 | +0.45 | +20.00% | 0.08 | 2 | 197 | 1.41 | 0.41 | 0.04 | -0.09 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 33.00 | 2.00 | 2.90 | 2.45 | 2.22 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.39 | 0.37 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 34.00 | 1.80 | 2.55 | 2.18 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.47 | 0.34 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 35.00 | 1.60 | 2.35 | 1.98 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 48 | 1.42 | 0.31 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 36.00 | 1.35 | 2.10 | 1.73 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.43 | 0.29 | 0.04 | -0.08 | 8/3/2026 | 8/6/2026 3:59:55 PM EST |
| 37.00 | 1.20 | 1.91 | 1.56 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.48 | 0.26 | 0.03 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 38.00 | 1.00 | 1.73 | 1.37 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.41 | 0.24 | 0.03 | -0.07 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 39.00 | 0.90 | 1.55 | 1.23 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.50 | 0.22 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 40.00 | 0.75 | 1.50 | 1.13 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 61 | 1.48 | 0.20 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 41.00 | 0.65 | 1.26 | 0.96 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.51 | 0.18 | 0.03 | -0.06 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 42.00 | 0.55 | 1.13 | 0.84 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.40 | 0.17 | 0.03 | -0.06 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 43.00 | 0.45 | 1.04 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.46 | 0.15 | 0.02 | -0.06 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 44.00 | 0.35 | 0.97 | 0.66 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.14 | 0.02 | -0.05 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 45.00 | 0.16 | 0.76 | 0.46 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.47 | 0.13 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 46.00 | 0.25 | 0.87 | 0.56 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.12 | 0.02 | -0.05 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 47.00 | 0.15 | 0.84 | 0.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.11 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 48.00 | 0.10 | 0.81 | 0.46 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.29 | 0.10 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 50.00 | 0.01 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.25 | 0.08 | 0.01 | -0.04 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 55.00 | 0.01 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.05 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.99 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 12.00 | 0.01 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.82 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.82 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/6/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.91 | -0.02 | 0.00 | -0.01 | 8/3/2026 | 8/6/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.74 | -0.02 | 0.01 | -0.02 | 7/30/2026 | 8/6/2026 3:59:55 PM EST |
| 16.00 | 0.01 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.54 | -0.04 | 0.01 | -0.02 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 17.00 | 0.01 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2,003 | 1.41 | -0.05 | 0.01 | -0.03 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 18.00 | 0.08 | 0.75 | 0.42 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | -0.07 | 0.01 | -0.04 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 19.00 | 0.15 | 0.80 | 0.48 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.38 | -0.10 | 0.02 | -0.04 | 7/23/2026 | 8/6/2026 3:59:55 PM EST |
| 20.00 | 0.29 | 0.95 | 0.62 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.39 | -0.13 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 21.00 | 0.49 | 1.20 | 0.85 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.35 | -0.16 | 0.03 | -0.06 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 22.00 | 0.73 | 1.45 | 1.09 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 65 | 1.35 | -0.19 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 23.00 | 1.00 | 1.75 | 1.38 | 3.29 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.37 | -0.23 | 0.03 | -0.07 | 7/27/2026 | 8/6/2026 3:59:55 PM EST |
| 24.00 | 1.39 | 2.09 | 1.74 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.38 | -0.27 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 25.00 | 1.58 | 2.50 | 2.04 | 2.13 | -0.21 | -8.98% | 0.08 | 3 | 117 | 1.35 | -0.31 | 0.04 | -0.08 | 8/7/2026 | 8/6/2026 3:59:55 PM EST |
| 26.00 | 2.00 | 3.20 | 2.60 | 6.41 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.39 | -0.36 | 0.04 | -0.09 | 7/30/2026 | 8/6/2026 3:59:55 PM EST |
| 27.00 | 2.48 | 3.60 | 3.04 | 3.83 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.38 | -0.40 | 0.04 | -0.09 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 28.00 | 3.00 | 4.15 | 3.58 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.34 | -0.44 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:55 PM EST |
| 29.00 | 3.35 | 4.70 | 4.03 | 4.36 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.38 | -0.48 | 0.04 | -0.09 | 7/22/2026 | 8/6/2026 3:59:55 PM EST |
| 30.00 | 3.90 | 5.30 | 4.60 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 84 | 1.40 | -0.52 | 0.04 | -0.09 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 31.00 | 4.65 | 5.95 | 5.30 | 10.90 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.35 | -0.56 | 0.04 | -0.09 | 7/28/2026 | 8/6/2026 3:59:55 PM EST |
| 32.00 | 5.25 | 6.75 | 6.00 | 9.93 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.42 | -0.59 | 0.04 | -0.09 | 7/27/2026 | 8/6/2026 3:59:55 PM EST |
| 33.00 | 5.80 | 7.45 | 6.63 | 5.68 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.41 | -0.63 | 0.04 | -0.09 | 7/15/2026 | 8/6/2026 3:59:55 PM EST |
| 34.00 | 6.60 | 8.20 | 7.40 | % | 0.22 | 0 | 0 | 1.46 | -0.66 | 0.04 | -0.08 | 8/6/2026 3:59:55 PM EST | |||
| 35.00 | 7.25 | 8.95 | 8.10 | % | 0.23 | 0 | 0 | 1.34 | -0.69 | 0.04 | -0.08 | 8/6/2026 3:59:55 PM EST | |||
| 36.00 | 8.05 | 9.75 | 8.90 | 9.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -0.71 | 0.04 | -0.08 | 7/17/2026 | 8/6/2026 3:59:55 PM EST |
| 37.00 | 8.70 | 10.60 | 9.65 | % | 0.26 | 0 | 0 | 1.35 | -0.74 | 0.03 | -0.08 | 8/6/2026 3:59:55 PM EST | |||
| 38.00 | 9.50 | 11.40 | 10.45 | % | 0.27 | 0 | 0 | 1.79 | -0.76 | 0.03 | -0.07 | 8/6/2026 3:59:55 PM EST | |||
| 39.00 | 10.35 | 12.80 | 11.58 | % | 0.30 | 0 | 0 | 1.74 | -0.78 | 0.03 | -0.07 | 8/6/2026 3:59:55 PM EST | |||
| 40.00 | 11.15 | 13.05 | 12.10 | 15.46 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.83 | -0.80 | 0.03 | -0.07 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 41.00 | 12.05 | 14.45 | 13.25 | 15.22 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.85 | -0.82 | 0.03 | -0.06 | 8/4/2026 | 8/6/2026 3:59:55 PM EST |
| 42.00 | 12.90 | 15.35 | 14.13 | % | 0.34 | 0 | 0 | 1.87 | -0.83 | 0.03 | -0.06 | 8/6/2026 3:59:55 PM EST | |||
| 43.00 | 13.75 | 16.25 | 15.00 | 17.56 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.90 | -0.85 | 0.02 | -0.06 | 8/5/2026 | 8/6/2026 3:59:55 PM EST |
| 44.00 | 14.65 | 17.15 | 15.90 | % | 0.36 | 0 | 0 | 1.92 | -0.86 | 0.02 | -0.05 | 8/6/2026 3:59:55 PM EST | |||
| 45.00 | 15.55 | 18.10 | 16.83 | 21.60 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.95 | -0.87 | 0.02 | -0.05 | 7/24/2026 | 8/6/2026 3:59:55 PM EST |
| 46.00 | 16.45 | 19.05 | 17.75 | 23.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.97 | -0.88 | 0.02 | -0.05 | 7/27/2026 | 8/6/2026 3:59:55 PM EST |
| 47.00 | 17.40 | 19.95 | 18.68 | % | 0.40 | 0 | 0 | 2.00 | -0.89 | 0.02 | -0.04 | 8/6/2026 3:59:55 PM EST | |||
| 48.00 | 18.30 | 20.90 | 19.60 | 23.74 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.02 | -0.90 | 0.02 | -0.04 | 8/3/2026 | 8/6/2026 3:59:55 PM EST |
| 50.00 | 20.30 | 22.35 | 21.33 | % | 0.43 | 0 | 0 | 2.17 | -0.92 | 0.01 | -0.04 | 8/6/2026 3:59:55 PM EST | |||
| 55.00 | 24.50 | 27.75 | 26.13 | % | 0.48 | 0 | 0 | 2.18 | -0.95 | 0.01 | -0.03 | 8/6/2026 3:59:55 PM EST |