Options Chain for WOLFSPEED INC COMMON STOCK (WOLF) - $55.06 as of 6/5/2026 8:09:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 27.90 | 25.95 | % | 0.86 | 0 | 0 | 1.88 | 0.94 | 0.00 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 35.00 | 20.80 | 23.75 | 22.28 | % | 0.64 | 0 | 0 | 1.33 | 0.89 | 0.01 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 40.00 | 16.40 | 20.30 | 18.35 | % | 0.46 | 0 | 0 | 1.25 | 0.82 | 0.01 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 45.00 | 13.00 | 16.90 | 14.95 | % | 0.33 | 0 | 0 | 1.24 | 0.75 | 0.01 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 50.00 | 11.35 | 14.20 | 12.78 | % | 0.26 | 0 | 0 | 1.31 | 0.67 | 0.01 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 53.00 | 9.90 | 12.85 | 11.38 | % | 0.21 | 0 | 0 | 1.31 | 0.63 | 0.01 | -0.10 | 6/5/2026 3:59:52 PM EST | |||
| 54.00 | 9.50 | 12.50 | 11.00 | % | 0.20 | 0 | 0 | 1.31 | 0.61 | 0.01 | -0.10 | 6/5/2026 3:59:52 PM EST | |||
| 55.00 | 8.80 | 12.15 | 10.48 | % | 0.19 | 0 | 0 | 1.30 | 0.60 | 0.01 | -0.10 | 6/5/2026 3:59:52 PM EST | |||
| 56.00 | 8.45 | 11.80 | 10.13 | % | 0.18 | 0 | 0 | 1.30 | 0.58 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 57.00 | 8.30 | 11.50 | 9.90 | % | 0.17 | 0 | 0 | 1.32 | 0.57 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 58.00 | 8.15 | 11.05 | 9.60 | 10.49 | -0.21 | -1.97% | 0.17 | 1 | 2 | 1.33 | 0.56 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 59.00 | 7.50 | 10.75 | 9.13 | 11.00 | % | 0.15 | 2 | 0 | 1.32 | 0.54 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 59.50 | 7.65 | 10.70 | 9.18 | % | 0.15 | 0 | 0 | 1.34 | 0.53 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 60.00 | 7.30 | 10.45 | 8.88 | 10.00 | -0.97 | -8.85% | 0.15 | 3 | 1 | 1.33 | 0.53 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 60.50 | 7.10 | 10.40 | 8.75 | % | 0.14 | 0 | 0 | 1.33 | 0.52 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 61.00 | 6.30 | 10.25 | 8.28 | % | 0.14 | 0 | 0 | 1.29 | 0.52 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 61.50 | 6.25 | 10.10 | 8.18 | % | 0.13 | 0 | 0 | 1.30 | 0.51 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 62.00 | 6.30 | 10.00 | 8.15 | % | 0.13 | 0 | 0 | 1.32 | 0.50 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 62.50 | 6.00 | 9.85 | 7.93 | % | 0.13 | 0 | 0 | 1.31 | 0.50 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 63.00 | 5.75 | 9.70 | 7.73 | % | 0.12 | 0 | 0 | 1.31 | 0.49 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 63.50 | 5.65 | 9.60 | 7.63 | % | 0.12 | 0 | 0 | 1.31 | 0.48 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 64.00 | 5.50 | 9.45 | 7.48 | % | 0.12 | 0 | 0 | 1.31 | 0.48 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 64.50 | 6.15 | 9.35 | 7.75 | % | 0.12 | 0 | 0 | 1.36 | 0.47 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 65.00 | 6.05 | 9.15 | 7.60 | 9.95 | -5.05 | -33.67% | 0.12 | 2 | 10 | 1.36 | 0.47 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 65.50 | 5.75 | 9.10 | 7.43 | % | 0.11 | 0 | 0 | 1.35 | 0.46 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 66.00 | 5.05 | 8.95 | 7.00 | % | 0.11 | 0 | 0 | 1.32 | 0.45 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 66.50 | 5.00 | 8.80 | 6.90 | % | 0.10 | 0 | 0 | 1.32 | 0.45 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 67.00 | 4.70 | 8.70 | 6.70 | % | 0.10 | 0 | 0 | 1.31 | 0.44 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 67.50 | 4.65 | 8.60 | 6.63 | % | 0.10 | 0 | 0 | 1.32 | 0.44 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 68.00 | 5.10 | 8.50 | 6.80 | 13.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.36 | 0.43 | 0.01 | -0.11 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 68.50 | 4.95 | 8.35 | 6.65 | 11.70 | % | 0.10 | 1 | 0 | 1.35 | 0.43 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 69.00 | 4.25 | 8.20 | 6.23 | % | 0.09 | 0 | 0 | 1.31 | 0.42 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 69.50 | 4.90 | 7.95 | 6.43 | 7.44 | -4.56 | -38.00% | 0.09 | 1 | 1 | 1.35 | 0.42 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 70.00 | 4.80 | 7.95 | 6.38 | 6.75 | -7.05 | -51.09% | 0.09 | 16 | 20 | 1.36 | 0.41 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 71.00 | 4.60 | 7.80 | 6.20 | % | 0.09 | 0 | 0 | 1.37 | 0.40 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 72.00 | 4.15 | 7.60 | 5.88 | % | 0.08 | 0 | 0 | 1.35 | 0.39 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 73.00 | 3.90 | 7.40 | 5.65 | % | 0.08 | 0 | 0 | 1.35 | 0.38 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 74.00 | 3.55 | 7.25 | 5.40 | % | 0.07 | 0 | 0 | 1.35 | 0.37 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 75.00 | 3.50 | 7.05 | 5.28 | % | 0.07 | 0 | 0 | 1.35 | 0.36 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 76.00 | 3.25 | 6.80 | 5.03 | % | 0.07 | 0 | 0 | 1.34 | 0.35 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 77.00 | 3.25 | 6.70 | 4.98 | % | 0.06 | 0 | 0 | 1.36 | 0.34 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 80.00 | 2.56 | 6.20 | 4.38 | % | 0.05 | 0 | 0 | 1.35 | 0.32 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 85.00 | 2.40 | 5.60 | 4.00 | % | 0.05 | 0 | 0 | 1.40 | 0.28 | 0.01 | -0.10 | 6/5/2026 3:59:52 PM EST | |||
| 90.00 | 2.14 | 5.00 | 3.57 | % | 0.04 | 0 | 0 | 1.43 | 0.25 | 0.01 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 95.00 | 1.74 | 4.65 | 3.20 | % | 0.03 | 0 | 0 | 1.45 | 0.22 | 0.01 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 100.00 | 0.98 | 4.25 | 2.62 | 2.09 | % | 0.03 | 6 | 0 | 1.41 | 0.19 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.68 | 1.34 | % | 0.04 | 0 | 0 | 1.88 | -0.06 | 0.00 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 35.00 | 0.01 | 3.75 | 1.88 | % | 0.05 | 0 | 0 | 1.10 | -0.11 | 0.01 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 40.00 | 1.07 | 4.95 | 3.01 | % | 0.08 | 0 | 0 | 1.22 | -0.18 | 0.01 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 45.00 | 3.00 | 6.95 | 4.98 | % | 0.11 | 0 | 0 | 1.27 | -0.25 | 0.01 | -0.08 | 6/5/2026 3:59:52 PM EST | |||
| 50.00 | 5.05 | 9.10 | 7.08 | % | 0.14 | 0 | 0 | 1.24 | -0.33 | 0.01 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 53.00 | 7.00 | 10.60 | 8.80 | % | 0.17 | 0 | 0 | 1.27 | -0.37 | 0.01 | -0.10 | 6/5/2026 3:59:52 PM EST | |||
| 54.00 | 7.50 | 11.25 | 9.38 | % | 0.17 | 0 | 0 | 1.27 | -0.39 | 0.01 | -0.10 | 6/5/2026 3:59:52 PM EST | |||
| 55.00 | 8.15 | 11.95 | 10.05 | % | 0.18 | 0 | 0 | 1.28 | -0.40 | 0.01 | -0.10 | 6/5/2026 3:59:52 PM EST | |||
| 56.00 | 8.65 | 12.50 | 10.58 | % | 0.19 | 0 | 0 | 1.27 | -0.42 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 57.00 | 9.55 | 13.25 | 11.40 | % | 0.20 | 0 | 0 | 1.30 | -0.43 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 58.00 | 10.40 | 13.85 | 12.13 | 11.10 | +3.20 | +40.51% | 0.21 | 1 | 2 | 1.32 | -0.45 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 59.00 | 10.90 | 14.35 | 12.63 | 11.65 | % | 0.21 | 4 | 0 | 1.30 | -0.46 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 59.50 | 11.05 | 14.90 | 12.98 | % | 0.22 | 0 | 0 | 1.30 | -0.47 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 60.00 | 11.60 | 15.20 | 13.40 | % | 0.22 | 0 | 0 | 1.31 | -0.47 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 60.50 | 11.65 | 15.55 | 13.60 | % | 0.22 | 0 | 0 | 1.30 | -0.48 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 61.00 | 12.10 | 15.90 | 14.00 | 11.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | -0.48 | 0.01 | -0.11 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 61.50 | 12.40 | 16.25 | 14.33 | % | 0.23 | 0 | 0 | 1.31 | -0.49 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 62.00 | 12.75 | 16.75 | 14.75 | % | 0.24 | 0 | 0 | 1.32 | -0.50 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 62.50 | 13.05 | 17.15 | 15.10 | % | 0.24 | 0 | 0 | 1.32 | -0.50 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 63.00 | 13.45 | 17.45 | 15.45 | % | 0.25 | 0 | 0 | 1.32 | -0.51 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 63.50 | 13.85 | 17.80 | 15.83 | % | 0.25 | 0 | 0 | 1.32 | -0.52 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 64.00 | 14.20 | 18.15 | 16.18 | % | 0.25 | 0 | 0 | 1.32 | -0.52 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 64.50 | 14.70 | 18.60 | 16.65 | % | 0.26 | 0 | 0 | 1.34 | -0.53 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 65.00 | 14.90 | 18.95 | 16.93 | % | 0.26 | 0 | 0 | 1.33 | -0.53 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 65.50 | 15.25 | 19.25 | 17.25 | % | 0.26 | 0 | 0 | 1.33 | -0.54 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 66.00 | 15.70 | 19.70 | 17.70 | % | 0.27 | 0 | 0 | 1.34 | -0.55 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 66.50 | 16.05 | 20.00 | 18.03 | % | 0.27 | 0 | 0 | 1.33 | -0.55 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 67.00 | 16.40 | 20.40 | 18.40 | % | 0.27 | 0 | 0 | 1.33 | -0.56 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 67.50 | 16.85 | 20.85 | 18.85 | % | 0.28 | 0 | 0 | 1.33 | -0.56 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 68.00 | 17.20 | 21.20 | 19.20 | % | 0.28 | 0 | 0 | 1.34 | -0.57 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 68.50 | 17.55 | 21.55 | 19.55 | % | 0.29 | 0 | 0 | 1.34 | -0.57 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 69.00 | 18.00 | 22.00 | 20.00 | % | 0.29 | 0 | 0 | 1.34 | -0.58 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 69.50 | 18.35 | 22.35 | 20.35 | % | 0.29 | 0 | 0 | 1.35 | -0.58 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 1.34 | -0.59 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | ||||||
| 71.00 | 19.55 | 23.50 | 21.53 | % | 0.30 | 0 | 0 | 1.35 | -0.60 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 72.00 | 20.35 | 24.15 | 22.25 | % | 0.31 | 0 | 0 | 1.34 | -0.61 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 73.00 | 21.10 | 25.10 | 23.10 | % | 0.32 | 0 | 0 | 1.35 | -0.62 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 74.00 | 21.95 | 25.95 | 23.95 | % | 0.32 | 0 | 0 | 1.36 | -0.63 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 75.00 | 22.75 | 26.80 | 24.78 | % | 0.33 | 0 | 0 | 1.36 | -0.64 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 76.00 | 23.60 | 27.55 | 25.58 | % | 0.34 | 0 | 0 | 1.36 | -0.65 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 77.00 | 24.20 | 28.50 | 26.35 | % | 0.34 | 0 | 0 | 1.36 | -0.66 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 80.00 | 26.95 | 30.50 | 28.73 | % | 0.36 | 0 | 0 | 1.34 | -0.68 | 0.01 | -0.11 | 6/5/2026 3:59:52 PM EST | |||
| 85.00 | 31.25 | 35.30 | 33.28 | % | 0.39 | 0 | 0 | 1.37 | -0.72 | 0.01 | -0.10 | 6/5/2026 3:59:52 PM EST | |||
| 90.00 | 35.70 | 39.70 | 37.70 | % | 0.42 | 0 | 0 | 1.38 | -0.75 | 0.01 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 95.00 | 40.25 | 44.10 | 42.18 | % | 0.44 | 0 | 0 | 1.38 | -0.78 | 0.01 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 100.00 | 44.70 | 48.80 | 46.75 | % | 0.47 | 0 | 0 | 1.39 | -0.81 | 0.01 | -0.08 | 6/5/2026 3:59:52 PM EST |