Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $69.89 as of 5/26/2026 1:49:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.10 | 43.50 | 41.80 | 39.00 | 0.00 | 0.00% | 1.29 | 0 | 5 | 1.94 | 0.96 | 0.00 | -0.03 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 35.00 | 37.95 | 41.15 | 39.55 | % | 1.13 | 0 | 0 | 1.85 | 0.95 | 0.00 | -0.04 | 5/26/2026 2:59:00 PM EST | |||
| 37.50 | 35.80 | 39.00 | 37.40 | 26.45 | 0.00 | 0.00% | 1.00 | 0 | 8 | 1.78 | 0.93 | 0.00 | -0.05 | 5/15/2026 | 5/26/2026 2:59:00 PM EST |
| 40.00 | 33.60 | 36.95 | 35.28 | 18.00 | 0.00 | 0.00% | 0.88 | 0 | 301 | 1.71 | 0.92 | 0.00 | -0.06 | 5/20/2026 | 5/26/2026 2:59:00 PM EST |
| 42.50 | 31.55 | 34.90 | 33.23 | 27.64 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.20 | 0.90 | 0.00 | -0.07 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 45.00 | 29.40 | 32.75 | 31.08 | 24.76 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.26 | 0.88 | 0.01 | -0.08 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 47.50 | 27.65 | 30.75 | 29.20 | 25.50 | 0.00 | 0.00% | 0.61 | 0 | 28 | 1.32 | 0.86 | 0.01 | -0.08 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 50.00 | 25.85 | 28.40 | 27.13 | 27.70 | +0.65 | +2.41% | 0.54 | 1 | 27 | 1.29 | 0.83 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 55.00 | 22.45 | 25.00 | 23.73 | 24.00 | +4.45 | +22.77% | 0.43 | 2 | 9 | 1.30 | 0.78 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 57.50 | 20.90 | 24.00 | 22.45 | 11.60 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.36 | 0.76 | 0.01 | -0.11 | 5/20/2026 | 5/26/2026 2:59:00 PM EST |
| 60.00 | 20.15 | 21.90 | 21.03 | 20.00 | +0.77 | +4.01% | 0.35 | 156 | 452 | 1.28 | 0.73 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 62.50 | 18.15 | 20.15 | 19.15 | 22.65 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.36 | 0.70 | 0.01 | -0.13 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 65.00 | 16.70 | 19.25 | 17.98 | 18.12 | -3.53 | -16.31% | 0.28 | 5 | 45 | 1.33 | 0.67 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 67.50 | 16.40 | 17.70 | 17.05 | 16.40 | +4.40 | +36.67% | 0.25 | 3 | 5 | 1.36 | 0.65 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 70.00 | 14.95 | 16.95 | 15.95 | 15.50 | +0.44 | +2.93% | 0.23 | 19 | 76 | 1.31 | 0.62 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 75.00 | 12.55 | 14.50 | 13.53 | 14.05 | +2.55 | +22.18% | 0.18 | 125 | 177 | 1.36 | 0.56 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 80.00 | 11.85 | 12.75 | 12.30 | 12.39 | +2.09 | +20.30% | 0.15 | 1,075 | 2,059 | 1.32 | 0.51 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 85.00 | 9.50 | 11.20 | 10.35 | 10.40 | +1.15 | +12.44% | 0.12 | 7 | 47 | 1.36 | 0.47 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 90.00 | 9.10 | 9.90 | 9.50 | 9.57 | +1.42 | +17.43% | 0.11 | 2,086 | 238 | 1.35 | 0.43 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 95.00 | 6.75 | 9.00 | 7.88 | 8.18 | +1.18 | +16.86% | 0.08 | 4 | 32 | 1.40 | 0.39 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 100.00 | 6.60 | 7.85 | 7.23 | 7.65 | +1.85 | +31.90% | 0.07 | 149 | 88 | 1.38 | 0.35 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 105.00 | 6.20 | 6.90 | 6.55 | 6.18 | +0.98 | +18.85% | 0.06 | 1,034 | 847 | 1.38 | 0.32 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 110.00 | 4.60 | 6.35 | 5.48 | 6.00 | +1.15 | +23.72% | 0.05 | 29 | 843 | 1.39 | 0.29 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 115.00 | 3.85 | 5.75 | 4.80 | % | 0.04 | 0 | 0 | 1.41 | 0.26 | 0.01 | -0.12 | 5/26/2026 2:59:00 PM EST | |||
| 120.00 | 4.00 | 5.10 | 4.55 | 4.29 | % | 0.04 | 3,016 | 0 | 1.40 | 0.24 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.30 | 1.31 | 0.81 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.39 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 35.00 | 0.46 | 1.59 | 1.03 | 0.72 | -0.58 | -44.62% | 0.03 | 4 | 9 | 1.38 | -0.05 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 37.50 | 0.69 | 1.72 | 1.21 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | -0.07 | 0.00 | -0.05 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 40.00 | 1.12 | 2.69 | 1.91 | 1.51 | -0.51 | -25.25% | 0.05 | 3 | 37 | 1.35 | -0.08 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 42.50 | 1.40 | 2.93 | 2.17 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.34 | -0.10 | 0.00 | -0.07 | 5/20/2026 | 5/26/2026 2:59:00 PM EST |
| 45.00 | 2.09 | 3.70 | 2.90 | 2.20 | -0.60 | -21.43% | 0.06 | 7 | 78 | 1.39 | -0.12 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 47.50 | 2.51 | 4.00 | 3.26 | % | 0.07 | 0 | 0 | 1.31 | -0.14 | 0.01 | -0.08 | 5/26/2026 2:59:00 PM EST | |||
| 50.00 | 3.35 | 4.30 | 3.83 | 3.82 | -0.68 | -15.12% | 0.08 | 16 | 24 | 1.33 | -0.17 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 55.00 | 5.05 | 5.80 | 5.43 | 5.14 | -0.41 | -7.39% | 0.10 | 1 | 118 | 1.34 | -0.22 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 57.50 | 6.05 | 6.75 | 6.40 | 7.85 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.33 | -0.24 | 0.01 | -0.11 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 60.00 | 7.10 | 7.80 | 7.45 | 7.60 | -0.94 | -11.01% | 0.12 | 17 | 35 | 1.34 | -0.27 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 62.50 | 8.25 | 8.90 | 8.58 | 9.01 | -1.39 | -13.37% | 0.14 | 2 | 14 | 1.34 | -0.30 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 65.00 | 9.45 | 10.15 | 9.80 | 9.58 | -1.47 | -13.31% | 0.15 | 1 | 16 | 1.34 | -0.33 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 67.50 | 10.45 | 12.25 | 11.35 | 10.52 | -1.88 | -15.17% | 0.17 | 32 | 4 | 1.31 | -0.35 | 0.01 | -0.13 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 70.00 | 12.10 | 12.85 | 12.48 | 12.16 | -1.17 | -8.78% | 0.18 | 48 | 9 | 1.35 | -0.38 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 75.00 | 15.00 | 15.85 | 15.43 | 15.52 | -1.98 | -11.32% | 0.21 | 9 | 17 | 1.36 | -0.44 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 80.00 | 17.95 | 19.40 | 18.68 | 19.55 | -1.38 | -6.60% | 0.23 | 16 | 7 | 1.37 | -0.49 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 85.00 | 20.55 | 23.35 | 21.95 | 22.70 | -6.30 | -21.73% | 0.26 | 4 | 5 | 1.34 | -0.53 | 0.01 | -0.14 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 90.00 | 24.00 | 26.60 | 25.30 | 28.38 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.30 | -0.57 | 0.01 | -0.14 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 95.00 | 27.90 | 30.45 | 29.18 | 28.24 | 0.00 | 0.00% | 0.31 | 0 | 67 | 1.31 | -0.61 | 0.01 | -0.14 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 100.00 | 32.45 | 35.45 | 33.95 | % | 0.34 | 0 | 0 | 1.31 | -0.65 | 0.01 | -0.14 | 5/26/2026 2:59:00 PM EST | |||
| 105.00 | 36.30 | 38.65 | 37.48 | % | 0.36 | 0 | 0 | 1.32 | -0.68 | 0.01 | -0.13 | 5/26/2026 2:59:00 PM EST | |||
| 110.00 | 40.75 | 42.95 | 41.85 | 42.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.31 | -0.71 | 0.01 | -0.13 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 115.00 | 45.20 | 47.30 | 46.25 | % | 0.40 | 0 | 0 | 1.33 | -0.74 | 0.01 | -0.12 | 5/26/2026 2:59:00 PM EST | |||
| 120.00 | 49.45 | 52.50 | 50.98 | % | 0.42 | 0 | 0 | 1.34 | -0.76 | 0.01 | -0.12 | 5/26/2026 2:59:00 PM EST |