Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $58.83 as of 5/20/2026 1:49:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 44.05 | 47.10 | 45.58 | 48.25 | 0.00 | 0.00% | 3.65 | 0 | 4 | 1.67 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 41.85 | 45.00 | 43.43 | % | 2.90 | 0 | 0 | 1.59 | 0.98 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 17.50 | 39.70 | 42.65 | 41.18 | % | 2.35 | 0 | 0 | 1.45 | 0.96 | 0.00 | -0.01 | 5/20/2026 3:59:48 PM EST | |||
| 20.00 | 37.60 | 40.70 | 39.15 | 41.35 | 0.00 | 0.00% | 1.96 | 0 | 23 | 1.41 | 0.95 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 36.35 | 38.80 | 37.58 | 41.95 | 0.00 | 0.00% | 1.67 | 0 | 28 | 1.11 | 0.93 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 25.00 | 33.95 | 37.20 | 35.58 | 37.30 | 0.00 | 0.00% | 1.42 | 0 | 36 | 1.09 | 0.91 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 27.50 | 32.20 | 35.50 | 33.85 | 36.20 | 0.00 | 0.00% | 1.23 | 0 | 14 | 1.11 | 0.89 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 30.00 | 30.85 | 33.65 | 32.25 | 34.55 | 0.00 | 0.00% | 1.07 | 0 | 75 | 1.13 | 0.87 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 32.50 | 29.35 | 32.25 | 30.80 | 34.50 | 0.00 | 0.00% | 0.95 | 0 | 8 | 1.14 | 0.85 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 28.30 | 30.70 | 29.50 | 30.72 | 0.00 | 0.00% | 0.84 | 0 | 40 | 1.16 | 0.83 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 37.50 | 26.80 | 29.60 | 28.20 | 31.56 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.17 | 0.81 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 40.00 | 25.65 | 28.20 | 26.93 | 24.85 | 0.00 | 0.00% | 0.67 | 0 | 28 | 1.16 | 0.79 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 42.50 | 25.85 | 27.80 | 26.83 | 26.98 | 0.00 | 0.00% | 0.63 | 0 | 56 | 1.26 | 0.77 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 45.00 | 24.75 | 25.20 | 24.98 | 24.80 | +1.00 | +4.21% | 0.56 | 10,411 | 15,846 | 1.20 | 0.75 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 47.50 | 22.25 | 24.85 | 23.55 | 27.16 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.17 | 0.73 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 50.00 | 22.05 | 23.40 | 22.73 | 20.20 | -0.15 | -0.74% | 0.45 | 5 | 77 | 1.17 | 0.71 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 55.00 | 19.40 | 21.80 | 20.60 | 20.15 | -1.30 | -6.07% | 0.37 | 1,005 | 678 | 1.17 | 0.68 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 60.00 | 17.65 | 19.95 | 18.80 | 17.75 | -1.78 | -9.12% | 0.31 | 9 | 56 | 1.16 | 0.64 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 65.00 | 16.05 | 18.60 | 17.33 | 17.00 | -1.50 | -8.11% | 0.27 | 1 | 487 | 1.16 | 0.61 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 70.00 | 14.45 | 16.85 | 15.65 | 15.72 | -1.95 | -11.04% | 0.22 | 12 | 281 | 1.15 | 0.57 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 75.00 | 13.45 | 15.80 | 14.63 | 14.02 | +0.44 | +3.24% | 0.20 | 20 | 22 | 1.16 | 0.54 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 80.00 | 12.35 | 14.60 | 13.48 | 13.21 | -1.51 | -10.26% | 0.17 | 6 | 282 | 1.15 | 0.52 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 85.00 | 11.40 | 13.65 | 12.53 | 13.75 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.16 | 0.49 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 90.00 | 10.50 | 13.00 | 11.75 | 13.63 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.16 | 0.46 | 0.01 | -0.04 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 95.00 | 9.65 | 11.95 | 10.80 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.16 | 0.44 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 100.00 | 9.05 | 11.60 | 10.33 | 10.30 | -1.89 | -15.51% | 0.10 | 10 | 77 | 1.17 | 0.42 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 105.00 | 8.35 | 11.00 | 9.68 | % | 0.09 | 0 | 0 | 1.18 | 0.40 | 0.01 | -0.04 | 5/20/2026 3:59:48 PM EST | |||
| 110.00 | 7.75 | 10.00 | 8.88 | 8.50 | -1.70 | -16.67% | 0.08 | 15 | 40 | 1.16 | 0.38 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 1.29 | 0.65 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.14 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 0.18 | 1.38 | 0.78 | 1.76 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.16 | -0.02 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 17.50 | 0.02 | 2.13 | 1.08 | 0.91 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.02 | -0.04 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 20.00 | 0.97 | 2.15 | 1.56 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.16 | -0.05 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 0.92 | 2.91 | 1.92 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.10 | -0.07 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 25.00 | 2.10 | 3.50 | 2.80 | 5.13 | 0.00 | 0.00% | 0.11 | 0 | 61 | 1.15 | -0.09 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 3:59:48 PM EST |
| 27.50 | 2.35 | 4.45 | 3.40 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.13 | -0.11 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 30.00 | 3.20 | 5.45 | 4.33 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.14 | -0.13 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 32.50 | 4.15 | 6.95 | 5.55 | 7.82 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.16 | -0.15 | 0.00 | -0.02 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 5.25 | 7.45 | 6.35 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 507 | 1.14 | -0.17 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 37.50 | 7.00 | 8.80 | 7.90 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.18 | -0.19 | 0.01 | -0.03 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 40.00 | 7.60 | 10.05 | 8.83 | 9.09 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.15 | -0.21 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 42.50 | 9.05 | 11.50 | 10.28 | 12.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.17 | -0.23 | 0.01 | -0.03 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 45.00 | 10.90 | 12.60 | 11.75 | 11.47 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.18 | -0.25 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 47.50 | 12.45 | 14.35 | 13.40 | 10.85 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.19 | -0.27 | 0.01 | -0.03 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 50.00 | 13.90 | 15.40 | 14.65 | 14.40 | -0.36 | -2.44% | 0.29 | 1 | 4 | 1.17 | -0.29 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 55.00 | 16.90 | 18.95 | 17.93 | 16.60 | 0.00 | 0.00% | 0.33 | 0 | 35 | 1.18 | -0.32 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 60.00 | 19.95 | 22.15 | 21.05 | 20.52 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.17 | -0.36 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 65.00 | 23.35 | 25.70 | 24.53 | 24.30 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.17 | -0.39 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 70.00 | 27.05 | 29.30 | 28.18 | 24.31 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -0.43 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 75.00 | 30.60 | 33.10 | 31.85 | 27.88 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.17 | -0.46 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 80.00 | 34.40 | 36.90 | 35.65 | 31.42 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.16 | -0.48 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 85.00 | 38.35 | 40.75 | 39.55 | 35.15 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.16 | -0.51 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 90.00 | 42.40 | 44.90 | 43.65 | 42.18 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.16 | -0.54 | 0.01 | -0.04 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 95.00 | 46.45 | 49.05 | 47.75 | 44.65 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.16 | -0.56 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 100.00 | 50.65 | 53.35 | 52.00 | % | 0.52 | 0 | 0 | 1.16 | -0.58 | 0.01 | -0.04 | 5/20/2026 3:59:48 PM EST | |||
| 105.00 | 54.85 | 57.55 | 56.20 | % | 0.54 | 0 | 0 | 1.16 | -0.60 | 0.01 | -0.04 | 5/20/2026 3:59:48 PM EST | |||
| 110.00 | 59.10 | 61.95 | 60.53 | % | 0.55 | 0 | 0 | 1.16 | -0.62 | 0.01 | -0.04 | 5/20/2026 3:59:48 PM EST |