Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $63.26 as of 5/28/2026 12:50:52 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 | 32.30 | 35.20 | 33.75 | 28.95 | 0.00 | 0.00% | 1.04 | 0 | 5 | 1.86 | 0.94 | 0.00 | -0.04 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 35.00 | 30.30 | 33.00 | 31.65 | % | 0.90 | 0 | 0 | 1.72 | 0.92 | 0.00 | -0.05 | 5/28/2026 10:59:00 AM EST | |||
| 37.50 | 28.00 | 30.80 | 29.40 | 26.45 | 0.00 | 0.00% | 0.78 | 0 | 8 | 1.17 | 0.90 | 0.01 | -0.06 | 5/15/2026 | 5/28/2026 10:59:00 AM EST |
| 40.00 | 26.05 | 28.80 | 27.43 | 22.40 | 0.00 | 0.00% | 0.69 | 0 | 302 | 1.26 | 0.87 | 0.01 | -0.07 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 42.50 | 23.95 | 26.80 | 25.38 | 21.80 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.25 | 0.85 | 0.01 | -0.08 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 45.00 | 22.15 | 25.00 | 23.58 | 19.95 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.29 | 0.82 | 0.01 | -0.08 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 47.50 | 21.15 | 23.40 | 22.28 | 19.00 | 0.00 | 0.00% | 0.47 | 0 | 28 | 1.30 | 0.79 | 0.01 | -0.09 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 50.00 | 19.65 | 21.70 | 20.68 | 20.84 | +3.83 | +22.52% | 0.41 | 2 | 46 | 1.31 | 0.76 | 0.01 | -0.10 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 55.00 | 16.40 | 18.60 | 17.50 | 11.70 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.34 | 0.70 | 0.01 | -0.11 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 57.50 | 15.05 | 17.20 | 16.13 | 15.05 | +2.96 | +24.49% | 0.28 | 3 | 6 | 1.32 | 0.67 | 0.01 | -0.11 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 60.00 | 14.50 | 16.00 | 15.25 | 13.80 | +1.30 | +10.40% | 0.25 | 16 | 222 | 1.32 | 0.64 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 62.50 | 13.55 | 14.85 | 14.20 | 12.25 | +2.35 | +23.74% | 0.23 | 12 | 12 | 1.28 | 0.61 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 65.00 | 12.60 | 13.45 | 13.03 | 13.20 | +1.30 | +10.93% | 0.20 | 42 | 175 | 1.29 | 0.57 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 67.50 | 10.50 | 12.80 | 11.65 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.36 | 0.54 | 0.01 | -0.12 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 70.00 | 10.85 | 11.55 | 11.20 | 11.60 | +1.88 | +19.35% | 0.16 | 116 | 390 | 1.32 | 0.52 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 75.00 | 9.30 | 10.00 | 9.65 | 9.50 | +1.50 | +18.75% | 0.13 | 8 | 281 | 1.32 | 0.46 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 80.00 | 7.60 | 8.80 | 8.20 | 8.50 | +1.50 | +21.43% | 0.10 | 39 | 1,927 | 1.34 | 0.41 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 85.00 | 5.30 | 7.50 | 6.40 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 62 | 1.30 | 0.37 | 0.01 | -0.12 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 90.00 | 6.00 | 6.50 | 6.25 | 6.35 | +1.05 | +19.82% | 0.07 | 47 | 2,347 | 1.35 | 0.33 | 0.01 | -0.11 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 95.00 | 5.20 | 5.75 | 5.48 | 5.60 | +1.37 | +32.39% | 0.06 | 12 | 47 | 1.37 | 0.29 | 0.01 | -0.11 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 100.00 | 4.25 | 5.20 | 4.73 | 4.70 | +0.70 | +17.50% | 0.05 | 20 | 209 | 1.38 | 0.26 | 0.01 | -0.11 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 105.00 | 3.25 | 5.35 | 4.30 | 3.30 | -0.27 | -7.57% | 0.04 | 4 | 794 | 1.40 | 0.24 | 0.01 | -0.10 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 110.00 | 3.35 | 4.50 | 3.93 | 3.75 | +0.51 | +15.75% | 0.04 | 2 | 842 | 1.40 | 0.21 | 0.01 | -0.09 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 115.00 | 2.00 | 4.10 | 3.05 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | 0.19 | 0.01 | -0.09 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 120.00 | 2.98 | 3.80 | 3.39 | 3.30 | +0.30 | +10.00% | 0.03 | 13 | 2,629 | 1.50 | 0.17 | 0.01 | -0.08 | 5/28/2026 | 5/28/2026 10:59:00 AM 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 | 0.39 | 1.42 | 0.91 | 0.91 | -0.16 | -14.96% | 0.03 | 5,000 | 2 | 1.31 | -0.06 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 35.00 | 0.72 | 1.45 | 1.09 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.33 | -0.08 | 0.00 | -0.05 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 37.50 | 1.05 | 3.35 | 2.20 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.42 | -0.10 | 0.01 | -0.06 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 40.00 | 1.58 | 2.58 | 2.08 | 2.40 | -0.04 | -1.64% | 0.05 | 2 | 58 | 1.30 | -0.13 | 0.01 | -0.07 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 42.50 | 2.20 | 3.80 | 3.00 | 3.83 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.33 | -0.15 | 0.01 | -0.08 | 5/20/2026 | 5/28/2026 10:59:00 AM EST |
| 45.00 | 2.90 | 3.65 | 3.28 | 3.26 | -0.68 | -17.26% | 0.07 | 3 | 135 | 1.32 | -0.18 | 0.01 | -0.08 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 47.50 | 3.75 | 5.70 | 4.73 | 4.96 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.36 | -0.21 | 0.01 | -0.09 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 50.00 | 4.70 | 5.25 | 4.98 | 6.12 | +0.27 | +4.62% | 0.10 | 5,000 | 167 | 1.32 | -0.24 | 0.01 | -0.10 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 55.00 | 6.80 | 7.35 | 7.08 | 8.45 | 0.00 | 0.00% | 0.13 | 0 | 127 | 1.35 | -0.30 | 0.01 | -0.11 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 57.50 | 7.90 | 10.35 | 9.13 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.36 | -0.33 | 0.01 | -0.11 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 60.00 | 9.15 | 10.75 | 9.95 | 10.20 | -2.42 | -19.18% | 0.17 | 11 | 50 | 1.40 | -0.36 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 62.50 | 10.75 | 11.20 | 10.98 | 9.01 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.33 | -0.39 | 0.01 | -0.12 | 5/26/2026 | 5/28/2026 10:59:00 AM EST |
| 65.00 | 12.20 | 12.65 | 12.43 | 12.40 | -1.60 | -11.43% | 0.19 | 3 | 11 | 1.33 | -0.43 | 0.01 | -0.12 | 5/28/2026 | 5/28/2026 10:59:00 AM EST |
| 67.50 | 13.25 | 16.00 | 14.63 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.34 | -0.46 | 0.01 | -0.12 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 70.00 | 14.90 | 17.55 | 16.23 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.32 | -0.48 | 0.01 | -0.12 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 75.00 | 18.30 | 20.85 | 19.58 | 15.52 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.34 | -0.54 | 0.01 | -0.12 | 5/26/2026 | 5/28/2026 10:59:00 AM EST |
| 80.00 | 21.85 | 24.45 | 23.15 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.34 | -0.59 | 0.01 | -0.12 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 85.00 | 25.30 | 28.40 | 26.85 | 22.70 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.33 | -0.63 | 0.01 | -0.12 | 5/26/2026 | 5/28/2026 10:59:00 AM EST |
| 90.00 | 29.20 | 32.35 | 30.78 | 34.45 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.36 | -0.67 | 0.01 | -0.11 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 95.00 | 33.85 | 36.45 | 35.15 | 38.65 | 0.00 | 0.00% | 0.37 | 0 | 67 | 1.38 | -0.71 | 0.01 | -0.11 | 5/27/2026 | 5/28/2026 10:59:00 AM EST |
| 100.00 | 38.05 | 40.85 | 39.45 | % | 0.39 | 0 | 0 | 1.41 | -0.74 | 0.01 | -0.11 | 5/28/2026 10:59:00 AM EST | |||
| 105.00 | 42.05 | 44.50 | 43.28 | % | 0.41 | 0 | 0 | 1.39 | -0.76 | 0.01 | -0.10 | 5/28/2026 10:59:00 AM EST | |||
| 110.00 | 46.50 | 49.90 | 48.20 | 42.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.42 | -0.79 | 0.01 | -0.09 | 5/22/2026 | 5/28/2026 10:59:00 AM EST |
| 115.00 | 51.30 | 54.50 | 52.90 | % | 0.46 | 0 | 0 | 1.44 | -0.81 | 0.01 | -0.09 | 5/28/2026 10:59:00 AM EST | |||
| 120.00 | 56.10 | 59.25 | 57.68 | % | 0.48 | 0 | 0 | 1.46 | -0.83 | 0.01 | -0.08 | 5/28/2026 10:59:00 AM EST |