Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $21.36 as of 12/3/2025 11:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.76 | 0 | 220 | 12/1/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 925 | 10/10/2025 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,646 | 10/8/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,115 | 10/14/2025 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,135 | 12/2/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,605 | 10/3/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 10/3/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,003 | 11/13/2025 | EST | ||||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 185 | 11/13/2025 | EST | ||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,223 | 10/31/2025 | EST | ||||
| 5.00 | 15.00 | 17.40 | 16.20 | 12.90 | 0.00 | 0.00% | 3.24 | 0 | 6 | 7.78 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 9:58:51 AM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 9/30/2025 | EST | ||||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 477 | 11/14/2025 | EST | ||||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 9/30/2025 | EST | ||||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,506 | 9/29/2025 | EST | ||||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 176 | 11/10/2025 | EST | ||||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 12/1/2025 | EST | ||||
| 10.00 | 10.10 | 12.45 | 11.28 | 0.05 | 0.00 | 0.00% | 1.13 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 9:58:51 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,321 | 10/9/2025 | EST | ||||
| 12.50 | 7.95 | 9.70 | 8.83 | 0.04 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 9:58:51 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 937 | 10/15/2025 | EST | ||||
| 15.00 | 5.35 | 7.15 | 6.25 | 6.55 | 0.00 | 0.00% | 0.42 | 0 | 17 | 2.22 | 0.97 | 0.02 | -0.01 | 11/26/2025 | 12/3/2025 9:58:51 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 10/3/2025 | EST | ||||
| 17.50 | 3.00 | 4.80 | 3.90 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 577 | 1.66 | 0.85 | 0.06 | -0.03 | 12/1/2025 | 12/3/2025 9:58:51 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 10/6/2025 | EST | ||||
| 20.00 | 1.80 | 2.36 | 2.08 | 2.00 | -0.85 | -29.83% | 0.10 | 46 | 1,843 | 0.89 | 0.63 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 9:58:51 AM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,147 | 11/26/2025 | EST | ||||
| 22.50 | 0.76 | 1.10 | 0.93 | 1.01 | -0.19 | -15.84% | 0.04 | 80 | 673 | 0.93 | 0.38 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 9:58:51 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2,263 | EST | |||||||
| 25.00 | 0.26 | 0.53 | 0.40 | 0.48 | -0.15 | -23.81% | 0.02 | 15 | 475 | 0.96 | 0.19 | 0.07 | -0.04 | 12/3/2025 | 12/3/2025 9:58:51 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 455 | 10/1/2025 | EST | ||||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,883 | 11/28/2025 | EST | ||||
| 30.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 174 | 788 | 1.16 | 0.03 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 9:58:51 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 10/24/2025 | EST | ||||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 10/17/2025 | EST | ||||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:58:51 AM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 53 | EST | |||||||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 913 | 10/2/2025 | EST | ||||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:58:51 AM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 9/30/2025 | EST | ||||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 300 | 2.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 9:58:51 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,374 | EST | |||||||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 9:58:51 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 539 | 10/24/2025 | EST | ||||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2,598 | EST | |||||||
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 150 | EST | |||||||
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 624 | EST | |||||||
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 995 | EST | |||||||
| 80.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 294 | EST | |||||||
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 301 | EST | |||||||
| 90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 336 | EST | |||||||
| 95.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 290 | EST | |||||||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,710 | 10/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.26 | 0.29 | 0.28 | 0.27 | -0.01 | -3.58% | 0.56 | 1 | 8,642 | 12/3/2025 | EST | ||||
| 1.00 | 0.74 | 0.79 | 0.77 | 0.77 | 0.00 | 0.00% | 0.77 | 0 | 5,898 | 12/2/2025 | EST | ||||
| 1.50 | 1.23 | 1.29 | 1.26 | 1.28 | 0.00 | 0.00% | 0.84 | 0 | 5,094 | 12/2/2025 | EST | ||||
| 2.00 | 1.71 | 1.75 | 1.73 | 1.73 | 0.00 | 0.00% | 0.86 | 0 | 26,837 | 12/1/2025 | EST | ||||
| 2.50 | 2.19 | 2.22 | 2.21 | 2.21 | 0.00 | 0.00% | 0.88 | 0 | 221 | 12/2/2025 | EST | ||||
| 3.00 | 2.67 | 2.70 | 2.69 | 2.20 | 0.00 | 0.00% | 0.90 | 0 | 21,733 | 12/2/2025 | EST | ||||
| 3.50 | 3.15 | 3.85 | 3.50 | % | 1.00 | 0 | 10 | EST | |||||||
| 4.00 | 3.60 | 3.65 | 3.63 | 3.65 | 0.00 | 0.00% | 0.91 | 0 | 6,939 | 11/28/2025 | EST | ||||
| 4.50 | 4.10 | 4.85 | 4.48 | 4.32 | 0.00 | 0.00% | 1.00 | 0 | 9 | 11/7/2025 | EST | ||||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 21 | 6.08 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 9:58:51 AM EST |
| 5.00 | 4.55 | 4.75 | 4.65 | 4.60 | 0.00 | 0.00% | 0.93 | 100 | 652 | 12/3/2025 | EST | ||||
| 5.50 | 5.05 | 5.85 | 5.45 | % | 0.99 | 0 | 0 | EST | |||||||
| 6.00 | 5.55 | 5.75 | 5.65 | 5.50 | 0.00 | 0.00% | 0.94 | 0 | 229 | 12/2/2025 | EST | ||||
| 7.00 | 6.50 | 6.70 | 6.60 | % | 0.94 | 0 | 50 | EST | |||||||
| 8.00 | 7.45 | 7.70 | 7.58 | 7.45 | 0.00 | 0.00% | 0.95 | 10 | 524 | 12/3/2025 | EST | ||||
| 9.00 | 8.40 | 8.70 | 8.55 | 8.78 | 0.00 | 0.00% | 0.95 | 0 | 62 | 12/1/2025 | EST | ||||
| 10.00 | 9.40 | 9.55 | 9.48 | % | 0.95 | 0 | 86 | EST | |||||||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5,414 | 2.10 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:58:51 AM EST |
| 12.50 | 11.80 | 13.45 | 12.63 | 12.20 | 0.00 | 0.00% | 1.01 | 0 | 10 | 10/8/2025 | EST | ||||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 9:58:51 AM EST |
| 15.00 | 14.20 | 14.60 | 14.40 | 14.70 | 0.00 | 0.00% | 0.96 | 0 | 289 | 11/4/2025 | EST | ||||
| 15.00 | 0.07 | 0.20 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,670 | 1.08 | -0.03 | 0.02 | -0.01 | 12/2/2025 | 12/3/2025 9:58:51 AM EST |
| 17.50 | 0.17 | 0.73 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 472 | 0.98 | -0.15 | 0.06 | -0.03 | 12/2/2025 | 12/3/2025 9:58:51 AM EST |
| 17.50 | 16.60 | 18.45 | 17.53 | % | 1.00 | 0 | 13 | EST | |||||||
| 20.00 | 0.67 | 1.22 | 0.95 | 0.67 | -0.28 | -29.48% | 0.05 | 10 | 544 | 0.78 | -0.37 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 9:58:51 AM EST |
| 20.00 | 19.00 | 19.55 | 19.28 | 19.00 | 0.00 | 0.00% | 0.96 | 0 | 4,448 | 12/1/2025 | EST | ||||
| 22.50 | 20.00 | 23.75 | 21.88 | % | 0.97 | 0 | 379 | EST | |||||||
| 22.50 | 1.80 | 3.10 | 2.45 | 2.31 | 0.00 | 0.00% | 0.11 | 0 | 350 | 0.80 | -0.62 | 0.10 | -0.05 | 12/2/2025 | 12/3/2025 9:58:51 AM EST |
| 25.00 | 3.55 | 5.30 | 4.43 | 3.51 | 0.00 | 0.00% | 0.18 | 0 | 146 | 1.52 | -0.81 | 0.07 | -0.04 | 12/1/2025 | 12/3/2025 9:58:51 AM EST |
| 25.00 | 22.25 | 24.50 | 23.38 | % | 0.94 | 0 | 0 | EST | |||||||
| 27.00 | 24.25 | 28.25 | 26.25 | % | 0.97 | 0 | 0 | EST | |||||||
| 30.00 | 28.60 | 29.40 | 29.00 | % | 0.97 | 0 | 0 | EST | |||||||
| 30.00 | 8.10 | 9.65 | 8.88 | 11.90 | 0.00 | 0.00% | 0.30 | 0 | 214 | 1.67 | -0.97 | 0.02 | -0.01 | 11/20/2025 | 12/3/2025 9:58:51 AM EST |
| 32.00 | 29.30 | 33.25 | 31.28 | % | 0.98 | 0 | 0 | EST | |||||||
| 35.00 | 12.60 | 15.00 | 13.80 | 13.02 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.39 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 9:58:51 AM EST |
| 35.00 | 32.30 | 34.35 | 33.33 | % | 0.95 | 0 | 0 | EST | |||||||
| 37.00 | 34.30 | 38.25 | 36.28 | % | 0.98 | 0 | 0 | EST | |||||||
| 40.00 | 38.20 | 39.30 | 38.75 | % | 0.97 | 0 | 5 | EST | |||||||
| 40.00 | 17.40 | 20.00 | 18.70 | 15.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 9:58:51 AM EST |
| 45.00 | 42.25 | 44.20 | 43.23 | % | 0.96 | 0 | 0 | EST | |||||||
| 45.00 | 22.30 | 25.10 | 23.70 | 20.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 12/3/2025 9:58:51 AM EST |
| 50.00 | 47.85 | 49.15 | 48.50 | 49.60 | 0.00 | 0.00% | 0.97 | 0 | 1 | 10/22/2025 | EST | ||||
| 50.00 | 27.30 | 30.10 | 28.70 | 48.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 9:58:51 AM EST |
| 55.00 | 52.30 | 54.10 | 53.20 | 54.60 | 0.00 | 0.00% | 0.97 | 0 | 0 | 10/22/2025 | EST | ||||
| 60.00 | 57.45 | 59.00 | 58.23 | % | 0.97 | 0 | 0 | EST | |||||||
| 65.00 | 62.30 | 63.95 | 63.13 | % | 0.97 | 0 | 0 | EST | |||||||
| 70.00 | 67.30 | 68.85 | 68.08 | % | 0.97 | 0 | 0 | EST | |||||||
| 75.00 | 72.45 | 73.80 | 73.13 | % | 0.98 | 0 | 0 | EST | |||||||
| 80.00 | 77.25 | 78.75 | 78.00 | 78.50 | 0.00 | 0.00% | 0.97 | 0 | 0 | 10/27/2025 | EST | ||||
| 85.00 | 82.25 | 83.65 | 82.95 | % | 0.98 | 0 | 1 | EST | |||||||
| 90.00 | 87.25 | 88.60 | 87.93 | 86.65 | 0.00 | 0.00% | 0.98 | 0 | 1 | 10/27/2025 | EST | ||||
| 95.00 | 92.25 | 93.55 | 92.90 | 91.65 | 0.00 | 0.00% | 0.98 | 0 | 13 | 10/27/2025 | EST | ||||
| 100.00 | 97.25 | 98.45 | 97.85 | 98.50 | 0.00 | 0.00% | 0.98 | 0 | 2,764 | 11/11/2025 | EST |