Home Options WOLFChain

WOLF

Wolfspeed, Inc.Close $34.96EOD only

Max Pain

$28.50

Next expiry Aug 21, 2026

Expected Move

±$6.05

17.3% from close

Price Gap

-6.46

Distance to max pain

IV Rank

Low premium

P/C OI

1.01

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects WOLF options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

WOLF Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
19.00	12.87	11.95	13.65	8.07	21	0	349.6%	0.960	0.0086	-0.145	0.002	0.001
20.00	11.91	10.85	12.70	-2.09	20	8	314.1%	0.959	0.0099	-0.135	0.003	0.002
21.00	12.34	9.90	12.40	0.00	2	22	359.4%	0.920	0.0145	-0.256	0.004	0.001
22.00	9.41	9.00	10.00	-1.95	1	32	170.3%	0.992	0.0047	-0.021	0.001	0.002
22.50	8.99	8.50	9.45	-1.81	1	27	140.6%	0.996	0.0026	-0.010	0.000	0.002
23.00	9.11	8.00	9.80	-1.29	1	18	258.2%	0.927	0.0188	-0.172	0.004	0.002
24.00	8.18	7.00	8.55	-0.52	8	109	209.8%	0.936	0.0210	-0.128	0.004	0.002
24.50	7.10	6.55	8.00	-2.50	4	412	197.7%	0.931	0.0234	-0.127	0.004	0.002
25.00	7.24	6.20	7.30	-2.06	3	189	181.3%	0.931	0.0257	-0.117	0.004	0.002
25.50	6.82	5.85	8.10	-2.06	1	27	265.2%	0.840	0.0321	-0.309	0.007	0.002
26.00	6.91	5.45	6.90	1.33	26	63	215.6%	0.859	0.0364	-0.232	0.006	0.002
26.50	5.53	5.05	5.90	-0.77	25	20	177.5%	0.875	0.0407	-0.177	0.006	0.002
27.00	5.23	4.60	5.80	-2.52	6	235	190.6%	0.835	0.0457	-0.228	0.007	0.002
27.50	4.83	4.15	5.60	-1.81	3	911	194.9%	0.803	0.0499	-0.260	0.008	0.002
28.00	5.70	4.20	5.00	-1.45	2	38	201.8%	0.767	0.0531	-0.295	0.009	0.002
28.50	5.25	3.80	4.45	0.00	1	87	188.5%	0.747	0.0595	-0.289	0.009	0.002
29.00	3.75	3.35	4.35	-2.85	58	51	192.4%	0.711	0.0623	-0.315	0.010	0.002
29.50	6.05	3.20	3.85	0.00	20	27	190.4%	0.678	0.0660	-0.327	0.010	0.001
30.00	3.30	3.00	3.65	-2.16	60	1,261	197.5%	0.639	0.0665	-0.353	0.011	0.001
30.50	4.02	2.71	3.20	0.00	1	28	189.3%	0.606	0.0713	-0.348	0.011	0.001
31.00	2.69	2.40	2.92	-2.11	20	142	186.1%	0.569	0.0740	-0.350	0.011	0.001
31.50	2.33	2.19	2.90	-2.47	47	538	195.5%	0.533	0.0713	-0.371	0.011	0.001
32.00	2.20	2.00	2.41	-2.47	100	517	186.3%	0.494	0.0751	-0.355	0.011	0.001
32.50	2.10	1.91	2.18	-2.21	83	580	189.8%	0.460	0.0733	-0.360	0.011	0.001
33.00	1.83	1.76	1.99	-2.06	135	536	191.4%	0.426	0.0718	-0.358	0.011	0.001
33.50	1.85	1.49	1.90	-1.13	91	165	191.2%	0.392	0.0705	-0.351	0.011	0.001
34.00	1.57	1.35	1.82	-1.78	117	575	195.3%	0.364	0.0674	-0.350	0.011	0.001
34.50	1.50	1.00	1.75	-1.39	63	107	190.6%	0.328	0.0665	-0.328	0.010	0.001
35.00	1.30	1.20	1.53	-1.60	368	891	201.2%	0.312	0.0616	-0.339	0.010	0.001
35.50	1.64	0.94	1.40	-1.29	9	201	195.7%	0.278	0.0600	-0.313	0.010	0.001
36.00	1.05	1.06	1.12	-1.55	182	423	198.8%	0.256	0.0567	-0.305	0.009	0.001
37.00	0.90	0.66	1.13	-1.05	40	469	200.0%	0.211	0.0507	-0.276	0.008	0.000
37.50	0.92	0.62	0.87	-1.02	20	977	193.9%	0.182	0.0477	-0.244	0.008	0.000
38.00	0.78	0.68	0.86	-1.04	164	90	205.1%	0.179	0.0446	-0.255	0.007	0.000
39.00	0.69	0.40	0.75	-0.69	59	160	199.6%	0.137	0.0385	-0.208	0.006	0.000
40.00	0.53	0.46	0.70	-0.76	200	797	214.8%	0.128	0.0342	-0.215	0.006	0.000
42.50	0.33	0.29	0.43	-0.56	55	236	217.4%	0.077	0.0233	-0.149	0.004	0.000
45.00	0.22	0.20	0.40	-0.35	931	1,643	235.2%	0.058	0.0173	-0.130	0.003	0.000
47.50	0.18	0.11	0.18	-0.21	9	185	224.2%	0.027	0.0098	-0.067	0.002	0.000
50.00	0.09	0.10	0.21	-0.11	140	802	249.2%	0.026	0.0086	-0.073	0.002	0.000
52.50	0.10	0.03	0.19	0.00	24	70	253.9%	0.018	0.0060	-0.052	0.001	0.000
55.00	0.07	0.01	0.09	-0.01	76	1,171	242.2%	0.007	0.0030	-0.024	0.001	0.000
60.00	0.05	0.00	0.10	-0.01	2	264	271.9%	0.006	0.0023	-0.023	0.001	0.000
65.00	0.10	0.00	0.10	0.00	10	49	300.0%	0.006	0.0019	-0.023	0.000	0.000
70.00	0.03	0.01	0.35	0.00	3	1,165	390.6%	0.019	0.0041	-0.085	0.001	0.000
75.00	0.02	0.00	0.89	0.00	1	68	488.7%	0.041	0.0063	-0.205	0.003	0.000
80.00	0.16	0.00	0.74	0.00	3	68	497.3%	0.033	0.0051	-0.172	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
11.00	0.42	0.00	0.02	0.00	0	1	381.3%	-0.001	0.0002	-0.004	0.000	-0.000
12.00	0.01	0.00	0.02	0.00	3	3	350.0%	-0.001	0.0002	-0.004	0.000	-0.000
13.00	0.27	0.00	0.02	0.00	1	6	325.0%	-0.001	0.0003	-0.004	0.000	-0.000
14.00	0.12	0.00	0.02	0.00	8	103	300.0%	-0.001	0.0004	-0.004	0.000	-0.000
15.00	0.06	0.00	0.02	0.00	2	18	275.0%	-0.001	0.0004	-0.004	0.000	-0.000
16.00	0.01	0.00	0.03	-0.01	2	20	265.6%	-0.002	0.0007	-0.007	0.000	-0.000
17.00	0.05	0.00	0.03	0.00	3	10	243.8%	-0.002	0.0009	-0.007	0.000	-0.000
17.50	0.01	0.00	0.03	-0.04	2	3,081	231.3%	-0.002	0.0009	-0.006	0.000	-0.000
18.00	0.02	0.00	0.02	0.00	5	74	212.5%	-0.001	0.0007	-0.005	0.000	-0.000
19.00	0.02	0.01	0.02	0.00	1	13	203.1%	-0.002	0.0012	-0.007	0.000	-0.000
20.00	0.07	0.00	0.10	0.03	40	345	217.2%	-0.008	0.0036	-0.023	0.001	-0.000
21.00	0.07	0.00	0.37	-0.11	8	35	252.3%	-0.030	0.0094	-0.081	0.002	-0.000
22.00	0.08	0.07	0.10	0.03	9	232	194.5%	-0.017	0.0076	-0.039	0.001	-0.000
22.50	0.17	0.05	0.17	0.13	28	154	193.8%	-0.023	0.0098	-0.050	0.002	-0.000
23.00	0.14	0.11	0.17	0.07	22	449	192.6%	-0.030	0.0123	-0.062	0.002	-0.000
24.00	0.20	0.05	0.25	0.10	45	547	173.8%	-0.036	0.0160	-0.065	0.002	-0.000
24.50	0.24	0.14	0.43	0.11	4	131	192.2%	-0.064	0.0228	-0.114	0.004	-0.000
25.00	0.30	0.31	0.35	0.15	86	1,112	188.1%	-0.076	0.0266	-0.127	0.004	-0.000
25.50	0.41	0.39	0.45	0.13	26	287	189.8%	-0.095	0.0313	-0.153	0.005	-0.000
26.00	0.46	0.44	0.58	0.19	12	425	189.8%	-0.116	0.0361	-0.176	0.006	-0.000
26.50	0.57	0.47	0.82	0.23	18	54	193.6%	-0.143	0.0409	-0.207	0.006	-0.000
27.00	0.79	0.48	0.79	0.46	440	121	178.9%	-0.152	0.0462	-0.200	0.007	-0.000
27.50	0.91	0.61	0.91	0.39	323	116	178.7%	-0.180	0.0516	-0.223	0.007	-0.001
28.00	1.01	1.00	1.10	0.47	266	124	193.2%	-0.225	0.0545	-0.275	0.009	-0.001
28.50	1.20	1.02	1.27	0.56	287	759	186.7%	-0.251	0.0598	-0.282	0.009	-0.001
29.00	1.48	1.25	1.65	0.69	1,140	89	197.7%	-0.293	0.0610	-0.322	0.010	-0.001
29.50	1.62	1.43	1.81	0.70	6	33	195.1%	-0.325	0.0647	-0.332	0.010	-0.001
30.00	1.80	1.69	1.88	0.82	169	484	191.0%	-0.358	0.0686	-0.338	0.011	-0.001
30.50	1.99	1.77	2.18	0.82	11	65	187.7%	-0.394	0.0719	-0.342	0.011	-0.001
31.00	2.39	2.02	2.39	1.11	201	58	186.5%	-0.431	0.0739	-0.347	0.011	-0.001
31.50	2.51	2.35	2.73	0.96	45	405	192.0%	-0.467	0.0726	-0.361	0.011	-0.001
32.00	2.90	2.45	3.05	1.32	527	98	186.7%	-0.506	0.0749	-0.352	0.011	-0.002
32.50	3.15	2.81	3.30	1.25	62	327	187.5%	-0.542	0.0742	-0.351	0.011	-0.002
33.00	3.28	3.20	3.65	1.28	23	71	192.2%	-0.573	0.0715	-0.356	0.011	-0.002
33.50	2.77	2.98	4.05	0.58	2	44	174.0%	-0.624	0.0764	-0.311	0.011	-0.002
34.00	3.96	3.85	4.30	1.30	2	17	191.4%	-0.640	0.0685	-0.338	0.011	-0.002
35.00	4.90	4.65	5.45	2.02	44	314	213.1%	-0.675	0.0592	-0.362	0.010	-0.002
36.00	4.35	5.35	5.95	0.00	7	7	200.6%	-0.742	0.0565	-0.305	0.009	-0.002
37.50	7.00	6.40	7.20	2.11	21	48	195.5%	-0.816	0.0477	-0.243	0.008	-0.003
38.00	7.24	6.80	7.75	1.21	20	5	201.4%	-0.827	0.0446	-0.241	0.007	-0.003
40.00	9.10	8.35	9.50	1.82	12	92	189.5%	-0.905	0.0313	-0.148	0.005	-0.003
42.50	11.05	10.15	11.90	0.00	25	57	281.8%	-0.853	0.0287	-0.304	0.007	-0.003
45.00	13.94	11.95	14.35	3.12	6	31	308.2%	-0.873	0.0237	-0.300	0.006	-0.003
47.50	14.65	14.30	16.75	0.00	9	30	324.4%	-0.895	0.0197	-0.275	0.005	-0.004
50.00	15.73	17.20	19.20	0.00	2	29	343.8%	-0.908	0.0168	-0.264	0.005	-0.004
52.50	29.07	19.40	21.75	0.00	2	26	375.0%	-0.909	0.0153	-0.286	0.005	-0.004
55.00	21.97	21.70	24.15	0.00	4	29	382.8%	-0.924	0.0130	-0.253	0.004	-0.004
60.00	26.23	26.65	29.15	0.00	6	66	423.0%	-0.932	0.0109	-0.257	0.004	-0.005
70.00	34.69	37.35	39.20	0.00	1	0	500.4%	-0.938	0.0086	-0.284	0.004	-0.006
80.00	50.06	46.65	49.35	0.00	1	0	582.8%	-0.933	0.0078	-0.349	0.004	-0.006

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.