Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $27.06 as of 8/4/2026 8:41:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 14.80 | 17.40 | 16.10 | % | 1.46 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 12.00 | 13.25 | 16.00 | 14.63 | % | 1.22 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 13.00 | 12.30 | 15.45 | 13.88 | % | 1.07 | 0 | 0 | 2.51 | 0.98 | 0.01 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 14.00 | 11.35 | 13.95 | 12.65 | % | 0.90 | 0 | 0 | 1.96 | 0.96 | 0.01 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 15.00 | 11.05 | 13.75 | 12.40 | % | 0.83 | 0 | 0 | 2.30 | 0.94 | 0.01 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 16.00 | 10.20 | 12.55 | 11.38 | % | 0.71 | 0 | 0 | 2.01 | 0.92 | 0.01 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 17.00 | 9.35 | 11.30 | 10.33 | % | 0.61 | 0 | 0 | 1.71 | 0.90 | 0.02 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 18.00 | 8.55 | 10.90 | 9.73 | % | 0.54 | 0 | 0 | 1.86 | 0.87 | 0.02 | -0.03 | 8/4/2026 4:00:05 PM EST | |||
| 19.00 | 7.85 | 9.70 | 8.78 | % | 0.46 | 0 | 0 | 1.61 | 0.84 | 0.02 | -0.03 | 8/4/2026 4:00:05 PM EST | |||
| 20.00 | 7.05 | 9.20 | 8.13 | % | 0.41 | 0 | 0 | 1.67 | 0.81 | 0.02 | -0.03 | 8/4/2026 4:00:05 PM EST | |||
| 21.00 | 6.40 | 8.30 | 7.35 | % | 0.35 | 0 | 0 | 1.16 | 0.78 | 0.03 | -0.04 | 8/4/2026 4:00:05 PM EST | |||
| 22.00 | 6.00 | 7.65 | 6.83 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.25 | 0.75 | 0.03 | -0.04 | 7/30/2026 | 8/4/2026 4:00:05 PM EST |
| 23.00 | 5.85 | 7.50 | 6.68 | 6.05 | +2.00 | +49.39% | 0.29 | 3 | 10 | 1.42 | 0.71 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 24.00 | 5.40 | 6.35 | 5.88 | 4.11 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.33 | 0.68 | 0.03 | -0.05 | 7/30/2026 | 8/4/2026 4:00:05 PM EST |
| 25.00 | 4.85 | 5.85 | 5.35 | % | 0.21 | 0 | 0 | 1.32 | 0.64 | 0.03 | -0.05 | 8/4/2026 4:00:05 PM EST | |||
| 26.00 | 4.40 | 5.40 | 4.90 | % | 0.19 | 0 | 0 | 1.33 | 0.61 | 0.03 | -0.05 | 8/4/2026 4:00:05 PM EST | |||
| 27.00 | 3.95 | 4.90 | 4.43 | % | 0.16 | 0 | 0 | 1.31 | 0.57 | 0.03 | -0.05 | 8/4/2026 4:00:05 PM EST | |||
| 28.00 | 3.60 | 4.55 | 4.08 | % | 0.15 | 0 | 0 | 1.33 | 0.54 | 0.03 | -0.06 | 8/4/2026 4:00:05 PM EST | |||
| 29.00 | 3.45 | 4.10 | 3.78 | 3.75 | % | 0.13 | 10 | 0 | 1.34 | 0.51 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:05 PM EST | |
| 30.00 | 2.90 | 3.85 | 3.38 | 3.10 | % | 0.11 | 2 | 0 | 1.33 | 0.48 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:05 PM EST | |
| 31.00 | 2.81 | 3.40 | 3.11 | % | 0.10 | 0 | 0 | 1.33 | 0.45 | 0.03 | -0.06 | 8/4/2026 4:00:05 PM EST | |||
| 32.00 | 2.54 | 3.25 | 2.90 | % | 0.09 | 0 | 0 | 1.35 | 0.42 | 0.03 | -0.06 | 8/4/2026 4:00:05 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:05 PM EST |
| 13.00 | 0.01 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | -0.02 | 0.01 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 14.00 | 0.03 | 0.75 | 0.39 | % | 0.03 | 0 | 0 | 1.37 | -0.04 | 0.01 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 15.00 | 0.10 | 0.75 | 0.43 | % | 0.03 | 0 | 0 | 1.34 | -0.06 | 0.01 | -0.01 | 8/4/2026 4:00:05 PM EST | |||
| 16.00 | 0.24 | 0.94 | 0.59 | % | 0.04 | 0 | 0 | 1.37 | -0.08 | 0.01 | -0.02 | 8/4/2026 4:00:05 PM EST | |||
| 17.00 | 0.45 | 0.95 | 0.70 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.34 | -0.10 | 0.02 | -0.02 | 7/31/2026 | 8/4/2026 4:00:05 PM EST |
| 18.00 | 0.67 | 1.31 | 0.99 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.38 | -0.13 | 0.02 | -0.03 | 7/30/2026 | 8/4/2026 4:00:05 PM EST |
| 19.00 | 0.88 | 1.45 | 1.17 | % | 0.06 | 0 | 0 | 1.33 | -0.16 | 0.02 | -0.03 | 8/4/2026 4:00:05 PM EST | |||
| 20.00 | 1.15 | 1.70 | 1.43 | % | 0.07 | 0 | 0 | 1.32 | -0.19 | 0.02 | -0.03 | 8/4/2026 4:00:05 PM EST | |||
| 21.00 | 1.44 | 2.03 | 1.74 | % | 0.08 | 0 | 0 | 1.31 | -0.22 | 0.03 | -0.04 | 8/4/2026 4:00:05 PM EST | |||
| 22.00 | 1.76 | 2.40 | 2.08 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.30 | -0.25 | 0.03 | -0.04 | 7/30/2026 | 8/4/2026 4:00:05 PM EST |
| 23.00 | 2.07 | 2.81 | 2.44 | % | 0.11 | 0 | 0 | 1.28 | -0.29 | 0.03 | -0.04 | 8/4/2026 4:00:05 PM EST | |||
| 24.00 | 2.59 | 3.25 | 2.92 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.29 | -0.32 | 0.03 | -0.05 | 7/31/2026 | 8/4/2026 4:00:05 PM EST |
| 25.00 | 3.05 | 3.90 | 3.48 | 3.73 | % | 0.14 | 2 | 0 | 1.31 | -0.36 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 4:00:05 PM EST | |
| 26.00 | 3.60 | 4.30 | 3.95 | 4.23 | % | 0.15 | 1 | 0 | 1.29 | -0.39 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 4:00:05 PM EST | |
| 27.00 | 4.15 | 4.85 | 4.50 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.28 | -0.43 | 0.03 | -0.05 | 7/31/2026 | 8/4/2026 4:00:05 PM EST |
| 28.00 | 4.70 | 5.45 | 5.08 | % | 0.18 | 0 | 0 | 1.27 | -0.46 | 0.03 | -0.06 | 8/4/2026 4:00:05 PM EST | |||
| 29.00 | 5.35 | 6.05 | 5.70 | % | 0.20 | 0 | 0 | 1.27 | -0.49 | 0.03 | -0.06 | 8/4/2026 4:00:05 PM EST | |||
| 30.00 | 6.05 | 6.75 | 6.40 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.28 | -0.52 | 0.03 | -0.06 | 7/31/2026 | 8/4/2026 4:00:05 PM EST |
| 31.00 | 6.70 | 7.70 | 7.20 | % | 0.23 | 0 | 0 | 1.31 | -0.55 | 0.03 | -0.06 | 8/4/2026 4:00:05 PM EST | |||
| 32.00 | 7.40 | 8.45 | 7.93 | % | 0.25 | 0 | 0 | 1.31 | -0.58 | 0.03 | -0.06 | 8/4/2026 4:00:05 PM EST |