Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $28.46 as of 9/8/2026 8:29:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.95 | 15.30 | 14.13 | % | 0.94 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 16.00 | 11.95 | 14.30 | 13.13 | % | 0.82 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 17.00 | 10.95 | 13.30 | 12.13 | % | 0.71 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 18.00 | 10.15 | 12.10 | 11.13 | % | 0.62 | 0 | 0 | 2.32 | 0.99 | 0.01 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 19.00 | 9.20 | 11.10 | 10.15 | % | 0.53 | 0 | 0 | 1.68 | 0.98 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 20.00 | 8.30 | 10.15 | 9.23 | % | 0.46 | 0 | 0 | 1.56 | 0.96 | 0.02 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 21.00 | 7.30 | 9.20 | 8.25 | % | 0.39 | 0 | 0 | 1.43 | 0.93 | 0.02 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 22.00 | 6.40 | 8.30 | 7.35 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.43 | 0.90 | 0.03 | -0.02 | 8/11/2026 | 9/4/2026 4:00:00 PM EST |
| 23.00 | 5.65 | 7.35 | 6.50 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.29 | 0.85 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 24.00 | 5.00 | 6.55 | 5.78 | 3.61 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.60 | 0.81 | 0.05 | -0.04 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 25.00 | 4.45 | 5.65 | 5.05 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.94 | 0.75 | 0.05 | -0.04 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 26.00 | 3.75 | 4.80 | 4.28 | 4.10 | +0.85 | +26.16% | 0.16 | 2 | 8 | 1.00 | 0.69 | 0.06 | -0.05 | 9/8/2026 | 9/4/2026 4:00:00 PM EST |
| 27.00 | 3.15 | 4.30 | 3.73 | 2.96 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.93 | 0.63 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 28.00 | 2.55 | 3.70 | 3.13 | 2.24 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.93 | 0.56 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 29.00 | 2.10 | 3.25 | 2.68 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.91 | 0.50 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 30.00 | 1.90 | 2.30 | 2.10 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.92 | 0.44 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 31.00 | 1.50 | 2.23 | 1.87 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.94 | 0.38 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 32.00 | 1.17 | 1.90 | 1.54 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.94 | 0.33 | 0.06 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 33.00 | 0.91 | 1.65 | 1.28 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.96 | 0.29 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 34.00 | 0.70 | 1.41 | 1.06 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.96 | 0.24 | 0.05 | -0.05 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 35.00 | 0.56 | 0.92 | 0.74 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.90 | 0.21 | 0.04 | -0.04 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 36.00 | 0.39 | 0.71 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,528 | 0.99 | 0.17 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 37.00 | 0.22 | 0.95 | 0.59 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.96 | 0.15 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 38.00 | 0.14 | 0.85 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.12 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 39.00 | 0.08 | 0.75 | 0.42 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.10 | 0.03 | -0.03 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.00 | 0.08 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 41.00 | 0.02 | 0.75 | 0.39 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.07 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.96 | 0.06 | 0.02 | -0.02 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.05 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.04 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.60 | 0.03 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.02 | 0.01 | -0.01 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.02 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.75 | 0.01 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 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 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.81 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.22 | -0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.12 | -0.04 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.81 | -0.07 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 22.00 | 0.02 | 0.75 | 0.39 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.84 | -0.10 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.70 | 0.36 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.96 | -0.14 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 24.00 | 0.30 | 0.99 | 0.65 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.93 | -0.20 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 25.00 | 0.51 | 1.00 | 0.76 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.93 | -0.25 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 26.00 | 0.85 | 1.56 | 1.21 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.93 | -0.31 | 0.06 | -0.05 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 27.00 | 1.20 | 1.83 | 1.52 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.90 | -0.37 | 0.06 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 28.00 | 1.65 | 2.40 | 2.03 | 2.81 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.93 | -0.44 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 29.00 | 2.05 | 3.00 | 2.53 | 3.03 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.93 | -0.50 | 0.06 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 30.00 | 2.50 | 3.70 | 3.10 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.97 | -0.56 | 0.06 | -0.06 | 8/20/2026 | 9/4/2026 4:00:00 PM EST |
| 31.00 | 3.15 | 4.30 | 3.73 | 5.88 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.97 | -0.62 | 0.06 | -0.06 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 32.00 | 3.85 | 5.00 | 4.43 | 6.55 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.97 | -0.67 | 0.06 | -0.05 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 33.00 | 4.60 | 5.70 | 5.15 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.98 | -0.71 | 0.05 | -0.05 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 34.00 | 5.20 | 6.65 | 5.93 | % | 0.17 | 0 | 0 | 1.05 | -0.76 | 0.05 | -0.05 | 9/4/2026 4:00:00 PM EST | |||
| 35.00 | 5.35 | 7.45 | 6.40 | 10.22 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.93 | -0.79 | 0.04 | -0.04 | 8/25/2026 | 9/4/2026 4:00:00 PM EST |
| 36.00 | 6.65 | 8.30 | 7.48 | % | 0.21 | 0 | 0 | 1.73 | -0.83 | 0.04 | -0.04 | 9/4/2026 4:00:00 PM EST | |||
| 37.00 | 7.70 | 9.20 | 8.45 | 12.58 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.80 | -0.85 | 0.03 | -0.03 | 8/25/2026 | 9/4/2026 4:00:00 PM EST |
| 38.00 | 8.45 | 10.10 | 9.28 | % | 0.24 | 0 | 0 | 1.69 | -0.88 | 0.03 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 39.00 | 9.30 | 11.25 | 10.28 | % | 0.26 | 0 | 0 | 1.61 | -0.90 | 0.03 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 40.00 | 10.10 | 12.05 | 11.08 | % | 0.28 | 0 | 0 | 1.67 | -0.92 | 0.02 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 41.00 | 10.90 | 13.30 | 12.10 | % | 0.30 | 0 | 0 | 1.72 | -0.93 | 0.02 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 42.00 | 11.85 | 14.25 | 13.05 | % | 0.31 | 0 | 0 | 1.41 | -0.94 | 0.02 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 43.00 | 12.85 | 15.25 | 14.05 | % | 0.33 | 0 | 0 | 1.79 | -0.95 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 44.00 | 13.80 | 16.05 | 14.93 | % | 0.34 | 0 | 0 | 2.13 | -0.96 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 45.00 | 14.80 | 17.15 | 15.98 | % | 0.36 | 0 | 0 | 2.19 | -0.97 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 46.00 | 15.80 | 18.15 | 16.98 | % | 0.37 | 0 | 0 | 2.22 | -0.98 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 47.00 | 16.75 | 19.15 | 17.95 | % | 0.38 | 0 | 0 | 2.28 | -0.98 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 48.00 | 17.75 | 20.10 | 18.93 | 18.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.33 | -0.99 | 0.01 | -0.01 | 8/14/2026 | 9/4/2026 4:00:00 PM EST |