Home Options WOLFChain

WOLF

Wolfspeed, Inc.Close $58.83EOD only

Max Pain

$50.00

Next expiry May 22, 2026

Expected Move

±$7.00

11.9% from close

Price Gap

-8.83

Distance to max pain

IV Rank

Low premium

P/C OI

1.21

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 19, 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

May 19, 2026 close

WOLF Options Chain

Data as of market close May 19, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
14.50	44.25	42.00	44.40	0.00	1	0	843.0%	0.995	0.0004	-0.143	0.001	0.001
15.50	42.22	41.05	43.45	-0.24	1	2	828.9%	0.993	0.0005	-0.169	0.001	0.001
19.00	38.92	37.50	40.05	-1.71	1	2	746.1%	0.990	0.0008	-0.223	0.001	0.001
20.00	6.41	40.55	44.25	0.00	0	0	1331.4%	0.943	0.0020	-1.645	0.005	0.001
21.00	21.55	35.50	38.00	0.00	1	2	668.0%	0.990	0.0009	-0.197	0.001	0.001
21.50	9.90	35.00	37.45	0.00	2	2	635.9%	0.991	0.0009	-0.170	0.001	0.001
22.00	2.57	38.55	42.25	0.00	0	0	1226.6%	0.937	0.0023	-1.640	0.005	0.001
22.50	42.20	34.20	36.80	0.00	9	0	710.2%	0.981	0.0015	-0.352	0.002	0.001
23.00	29.80	33.50	36.05	0.00	1	5	629.3%	0.988	0.0012	-0.223	0.001	0.001
24.00	34.82	32.50	35.15	0.00	1	27	630.9%	0.984	0.0015	-0.276	0.002	0.001
25.00	33.20	31.55	34.05	-7.43	3	24	578.9%	0.986	0.0014	-0.224	0.002	0.001
26.00	30.20	30.70	33.00	0.00	1	2	541.4%	0.987	0.0014	-0.198	0.001	0.001
26.50	38.68	30.00	32.80	0.00	0	0	602.0%	0.978	0.0020	-0.352	0.002	0.001
27.00	29.29	29.50	32.15	0.00	1	34	557.0%	0.982	0.0019	-0.276	0.002	0.001
28.00	30.38	28.55	31.15	0.00	1	8	534.0%	0.981	0.0020	-0.276	0.002	0.001
29.00	29.47	27.50	30.05	0.00	1	1	489.1%	0.983	0.0020	-0.224	0.002	0.002
30.00	26.47	26.50	29.05	0.00	16	5	468.8%	0.982	0.0021	-0.225	0.002	0.002
31.00	11.30	25.45	28.25	0.00	1	0	489.5%	0.974	0.0029	-0.326	0.003	0.002
32.00	5.80	24.50	27.05	0.00	1	1	429.7%	0.980	0.0025	-0.225	0.002	0.002
33.00	5.30	23.70	26.20	0.00	7	3	439.8%	0.973	0.0033	-0.300	0.003	0.002
34.00	12.19	22.70	25.30	0.00	1	0	437.7%	0.967	0.0038	-0.350	0.003	0.002
35.00	34.18	21.55	24.10	0.00	4	13	384.6%	0.975	0.0035	-0.250	0.003	0.002
35.50	21.08	21.20	23.60	0.00	1	7	375.8%	0.974	0.0037	-0.250	0.003	0.002
36.00	22.80	20.45	23.10	0.00	1	16	367.2%	0.973	0.0039	-0.251	0.003	0.002
36.50	32.00	20.20	22.60	0.00	1	1	358.6%	0.972	0.0041	-0.251	0.003	0.002
37.00	8.50	19.70	22.20	0.00	10	20	366.4%	0.967	0.0047	-0.300	0.003	0.002
39.00	15.46	17.70	20.20	-2.29	1	13	332.0%	0.963	0.0057	-0.298	0.004	0.002
40.00	28.40	16.75	19.15	0.00	1	9	308.4%	0.963	0.0060	-0.274	0.003	0.002
40.50	18.37	16.25	18.70	0.00	1	2	307.4%	0.959	0.0066	-0.297	0.004	0.002
41.00	14.00	15.75	18.20	-3.96	1	35	299.2%	0.958	0.0069	-0.297	0.004	0.002
42.00	17.96	14.60	17.30	0.00	1	23	296.1%	0.949	0.0082	-0.343	0.005	0.002
43.00	6.07	13.75	16.20	0.00	102	52	267.8%	0.952	0.0086	-0.295	0.004	0.002
44.00	26.80	12.65	15.50	0.00	4	19	285.4%	0.929	0.0110	-0.427	0.006	0.002
45.00	10.80	11.65	14.25	0.00	2	163	242.8%	0.941	0.0112	-0.315	0.005	0.002
45.50	11.11	11.15	13.70	-13.89	4	2	229.7%	0.943	0.0116	-0.292	0.005	0.002
46.00	10.67	10.70	13.60	-14.33	4	9	261.7%	0.911	0.0141	-0.460	0.007	0.002
47.00	12.99	9.75	12.30	0.00	1	23	217.6%	0.927	0.0147	-0.332	0.006	0.002
47.50	13.60	9.30	11.95	0.00	5	26	223.9%	0.912	0.0164	-0.393	0.007	0.002
48.00	11.97	8.85	11.35	0.00	1	307	207.0%	0.917	0.0171	-0.350	0.007	0.002
49.00	10.01	7.90	10.50	0.00	9	29	204.6%	0.896	0.0203	-0.405	0.008	0.002
50.00	8.40	7.80	9.80	-2.10	102	663	118.8%	0.968	0.0138	-0.097	0.003	0.003
51.00	8.85	6.10	8.55	0.00	1	32	176.8%	0.871	0.0274	-0.408	0.009	0.002
52.00	8.07	5.30	7.75	0.00	1	14	174.6%	0.840	0.0321	-0.466	0.011	0.002
53.00	4.35	5.45	6.80	-13.91	3	23	114.3%	0.892	0.0375	-0.236	0.008	0.003
54.00	3.70	4.60	6.10	-3.90	13	16	115.6%	0.842	0.0480	-0.307	0.010	0.002
55.00	4.10	4.55	5.10	-0.90	215	506	128.0%	0.765	0.0553	-0.432	0.013	0.002
56.00	4.10	4.10	4.70	-3.15	47	51	140.2%	0.690	0.0580	-0.541	0.015	0.002
57.00	3.05	3.20	3.90	-0.95	9	56	127.3%	0.636	0.0680	-0.523	0.016	0.002
58.00	2.71	2.68	3.45	-0.89	169	23	130.2%	0.564	0.0697	-0.560	0.017	0.002
59.00	2.70	2.30	2.94	-1.74	120	360	132.0%	0.494	0.0696	-0.575	0.017	0.001
60.00	2.20	2.00	2.49	-0.95	348	1,200	134.5%	0.428	0.0673	-0.575	0.017	0.001
61.00	1.82	1.52	2.00	-0.49	87	126	129.1%	0.357	0.0666	-0.525	0.016	0.001
62.00	1.53	1.40	1.78	-0.71	752	92	136.7%	0.308	0.0593	-0.524	0.015	0.001
63.00	1.24	1.06	1.74	-0.87	120	143	141.6%	0.263	0.0531	-0.503	0.014	0.001
64.00	0.65	0.61	1.35	-1.48	128	52	131.5%	0.197	0.0487	-0.398	0.012	0.001
65.00	0.91	0.75	1.22	-0.62	582	1,126	144.1%	0.181	0.0421	-0.412	0.011	0.001
66.00	0.53	0.40	1.08	-1.59	13	348	139.7%	0.137	0.0362	-0.334	0.010	0.000
67.00	0.50	0.33	0.88	-0.60	54	48	140.5%	0.109	0.0307	-0.286	0.008	0.000
67.50	0.45	0.13	0.87	-0.75	14	18	137.1%	0.091	0.0274	-0.243	0.007	0.000
68.00	0.53	0.46	0.76	-0.98	33	68	151.0%	0.102	0.0272	-0.292	0.008	0.000
68.50	0.35	0.13	0.75	-1.15	4	29	141.2%	0.076	0.0232	-0.219	0.006	0.000
69.00	0.54	0.27	0.64	-1.01	10	117	147.3%	0.075	0.0222	-0.227	0.006	0.000
70.00	0.61	0.35	0.61	-0.27	950	1,718	158.6%	0.073	0.0202	-0.240	0.006	0.000
75.00	0.24	0.15	0.34	-0.37	21	522	171.1%	0.030	0.0092	-0.127	0.003	0.000
80.00	0.12	0.10	0.33	-0.37	157	2,130	199.4%	0.021	0.0059	-0.110	0.002	0.000
81.00	0.41	0.00	0.39	0.00	1	2	202.0%	0.018	0.0052	-0.099	0.002	0.000
85.00	0.20	0.00	0.33	0.00	8	81	218.8%	0.013	0.0036	-0.082	0.001	0.000
90.00	0.05	0.00	0.10	-0.15	20	103	206.3%	0.003	0.0011	-0.021	0.000	0.000
95.00	0.10	0.00	0.25	0.00	1	29	258.6%	0.008	0.0019	-0.059	0.001	0.000
100.00	0.08	0.00	0.10	0.00	2	565	248.4%	0.002	0.0007	-0.021	0.000	0.000
105.00	0.21	0.00	0.25	0.00	22	25	301.2%	0.006	0.0013	-0.057	0.001	0.000
110.00	0.02	0.00	0.04	0.01	2	302	256.3%	0.001	0.0002	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	0.20	0.00	0.02	0.00	0	41	687.5%	-0.000	0.0000	-0.003	0.000	0.000
12.00	0.45	0.00	0.02	0.00	0	1	618.8%	-0.000	0.0000	-0.003	0.000	0.000
13.00	2.65	0.00	0.02	0.00	0	1	587.5%	-0.000	0.0000	-0.003	0.000	0.000
13.50	1.14	0.00	0.02	0.00	0	1	575.0%	-0.000	0.0000	-0.003	0.000	0.000
14.50	1.59	0.00	0.02	0.00	0	1	550.0%	-0.000	0.0000	-0.003	0.000	0.000
15.00	0.02	0.00	0.02	0.00	16	79	537.5%	-0.000	0.0000	-0.003	0.000	-0.000
16.00	0.34	0.00	2.13	0.33	10	15	1049.2%	-0.020	0.0010	-0.543	0.002	-0.000
18.00	0.05	0.00	2.13	-0.25	9	2	959.4%	-0.022	0.0013	-0.542	0.002	-0.000
20.00	0.01	0.00	2.13	0.00	6	27	880.9%	-0.024	0.0015	-0.541	0.002	-0.000
20.50	0.21	0.00	2.13	0.00	0	10	862.5%	-0.025	0.0015	-0.541	0.003	-0.000
21.00	0.35	0.00	2.13	0.00	0	2	844.5%	-0.025	0.0016	-0.540	0.003	-0.000
21.50	0.35	0.00	2.13	0.00	4	111	827.3%	-0.026	0.0017	-0.541	0.003	-0.000
22.00	3.15	0.00	2.13	0.00	0	1	810.2%	-0.027	0.0017	-0.540	0.003	-0.000
22.50	0.44	0.00	2.13	0.00	0	0	793.8%	-0.027	0.0018	-0.540	0.003	-0.000
23.00	0.09	0.00	0.28	0.00	1	1	514.1%	-0.004	0.0005	-0.066	0.001	-0.000
23.50	0.60	0.00	0.48	0.00	0	1	550.8%	-0.007	0.0008	-0.120	0.001	-0.000
24.00	2.98	0.00	0.60	0.00	0	1	562.5%	-0.009	0.0010	-0.153	0.001	-0.000
24.50	0.03	0.00	0.48	-0.55	2	3	528.1%	-0.008	0.0009	-0.120	0.001	-0.000
25.00	0.07	0.00	0.28	0.00	2	8	471.9%	-0.004	0.0006	-0.067	0.001	-0.000
26.00	0.05	0.00	0.27	0.00	3	4	450.0%	-0.005	0.0007	-0.065	0.001	-0.000
26.50	1.07	0.00	0.27	0.00	0	1	439.8%	-0.005	0.0007	-0.064	0.001	-0.000
27.00	1.13	0.00	0.27	0.00	53	23	430.5%	-0.005	0.0007	-0.065	0.001	-0.000
27.50	0.03	0.00	0.44	-0.02	2	10	457.8%	-0.008	0.0011	-0.110	0.001	-0.000
28.00	0.77	0.00	0.60	0.00	1	11	474.2%	-0.011	0.0014	-0.152	0.001	-0.000
29.00	0.84	0.00	2.13	0.00	12	15	609.0%	-0.037	0.0031	-0.533	0.004	-0.000
29.50	1.00	0.00	2.13	0.00	0	3	596.5%	-0.038	0.0032	-0.532	0.004	-0.000
30.00	0.05	0.00	2.13	0.00	11	23	584.4%	-0.039	0.0033	-0.532	0.004	-0.000
30.50	1.60	0.00	2.13	0.00	0	41	572.5%	-0.040	0.0034	-0.531	0.004	-0.000
31.00	0.30	0.00	2.13	0.00	6	12	560.7%	-0.041	0.0036	-0.531	0.004	-0.000
32.00	0.03	0.00	2.11	0.00	2	3	536.3%	-0.042	0.0039	-0.525	0.004	-0.000
33.00	6.50	0.00	2.10	0.00	20	10	513.3%	-0.044	0.0042	-0.521	0.004	-0.000
34.00	2.36	0.00	2.10	0.00	0	4	491.8%	-0.047	0.0046	-0.520	0.004	-0.000
34.50	0.29	0.00	2.01	0.00	8	9	475.2%	-0.046	0.0047	-0.498	0.004	-0.000
35.00	0.05	0.00	0.05	0.00	3	86	234.4%	-0.001	0.0004	-0.009	0.000	-0.000
35.50	0.51	0.00	2.05	0.00	1	1	457.4%	-0.049	0.0051	-0.506	0.004	-0.000
36.00	0.65	0.00	2.09	0.00	1	2	449.6%	-0.051	0.0054	-0.513	0.005	-0.000
37.00	5.30	0.00	2.13	0.00	0	4	432.2%	-0.055	0.0059	-0.521	0.005	-0.000
38.00	0.10	0.00	0.05	0.00	1	8	201.6%	-0.001	0.0005	-0.010	0.000	-0.000
39.00	0.50	0.00	1.97	0.00	4	7	384.4%	-0.058	0.0069	-0.481	0.005	-0.000
39.50	0.63	0.00	1.74	0.00	0	1	361.7%	-0.054	0.0070	-0.428	0.005	-0.000
40.00	0.07	0.00	0.33	-0.09	11	68	239.5%	-0.012	0.0031	-0.083	0.001	-0.000
40.50	0.74	0.00	1.58	0.00	0	8	334.4%	-0.053	0.0074	-0.390	0.005	-0.000
41.00	0.19	0.00	0.16	0.00	2	537	199.2%	-0.006	0.0020	-0.038	0.001	-0.000
42.00	0.10	0.00	0.39	0.00	1	404	220.3%	-0.017	0.0043	-0.099	0.002	-0.000
42.50	0.29	0.00	0.58	0.00	0	3	232.4%	-0.025	0.0058	-0.148	0.003	-0.000
43.00	0.15	0.00	0.45	0.00	34	24	213.7%	-0.021	0.0054	-0.115	0.002	-0.000
43.50	0.15	0.00	0.50	0.00	11	7	211.7%	-0.024	0.0061	-0.128	0.002	-0.000
44.00	0.25	0.00	0.29	0.00	1,528	1,112	183.6%	-0.015	0.0046	-0.074	0.002	-0.000
44.50	0.10	0.10	0.29	-0.26	7	37	188.3%	-0.020	0.0060	-0.100	0.002	-0.000
45.00	0.24	0.00	0.21	-0.11	200	10	161.3%	-0.011	0.0043	-0.052	0.001	-0.000
45.50	0.24	0.00	0.69	0.00	0	2	200.0%	-0.037	0.0093	-0.175	0.004	-0.000
46.00	0.35	0.00	0.29	0.00	3	6	159.4%	-0.017	0.0062	-0.073	0.002	-0.000
46.50	0.29	0.00	0.72	0.00	3	4	188.5%	-0.042	0.0109	-0.182	0.004	-0.000
47.00	0.30	0.00	0.77	0.00	15	16	185.0%	-0.046	0.0120	-0.194	0.004	-0.000
47.50	0.40	0.00	0.45	0.00	4	10	156.1%	-0.030	0.0100	-0.115	0.003	-0.000
48.00	0.30	0.05	0.41	-0.27	45	31	150.6%	-0.032	0.0110	-0.117	0.003	-0.000
48.50	0.35	0.05	0.59	-0.61	2	35	156.6%	-0.045	0.0140	-0.161	0.004	-0.000
49.00	0.44	0.06	0.84	-0.24	202	17	164.8%	-0.063	0.0173	-0.220	0.005	-0.000
49.50	0.41	0.07	0.72	-0.36	102	11	152.1%	-0.059	0.0179	-0.195	0.005	-0.000
50.00	0.53	0.30	0.70	-0.09	201	2,228	156.1%	-0.075	0.0210	-0.240	0.006	-0.000
51.00	0.67	0.23	1.06	-0.32	235	21	154.5%	-0.101	0.0263	-0.295	0.008	-0.000
52.00	0.73	0.52	0.99	-0.30	187	78	148.2%	-0.125	0.0321	-0.331	0.009	-0.000
53.00	1.00	0.61	1.15	0.12	13	53	141.4%	-0.154	0.0387	-0.364	0.010	-0.001
54.00	1.35	0.88	1.57	0.08	23	116	146.7%	-0.208	0.0451	-0.455	0.012	-0.001
55.00	1.45	1.12	1.72	0.25	180	381	140.0%	-0.252	0.0525	-0.483	0.014	-0.001
56.00	2.66	1.42	2.12	1.11	116	28	139.6%	-0.310	0.0582	-0.532	0.015	-0.001
57.00	3.05	1.83	2.61	0.67	34	68	141.7%	-0.374	0.0616	-0.580	0.016	-0.001
58.00	2.96	2.22	2.98	0.36	15	45	137.6%	-0.437	0.0660	-0.585	0.017	-0.002
59.00	4.00	2.75	3.50	0.86	13	80	137.9%	-0.504	0.0667	-0.593	0.017	-0.002
60.00	5.45	3.40	4.10	1.45	14	176	140.4%	-0.567	0.0645	-0.595	0.017	-0.002
61.00	4.95	4.00	4.60	1.45	11	24	136.9%	-0.633	0.0634	-0.554	0.016	-0.002
62.00	6.70	4.75	5.30	1.21	16	43	139.6%	-0.687	0.0585	-0.531	0.015	-0.002
63.00	6.63	5.35	6.10	0.36	1	11	138.7%	-0.742	0.0537	-0.481	0.014	-0.003
64.00	8.08	6.05	8.05	1.53	1	12	170.0%	-0.737	0.0443	-0.596	0.014	-0.003
65.00	8.59	6.60	8.90	2.49	25	305	166.8%	-0.780	0.0409	-0.529	0.013	-0.003
66.00	9.08	7.55	10.05	0.00	77	39	182.1%	-0.791	0.0364	-0.561	0.012	-0.003
67.00	9.50	8.20	10.95	-0.05	4	6	180.5%	-0.824	0.0330	-0.499	0.011	-0.003
67.50	11.50	8.80	11.40	3.03	2	1	187.7%	-0.827	0.0314	-0.513	0.011	-0.003
68.00	10.76	9.30	11.50	0.96	10	4	180.4%	-0.852	0.0296	-0.446	0.010	-0.003
69.00	10.23	10.20	12.75	0.00	3	7	195.9%	-0.853	0.0270	-0.481	0.010	-0.003
70.00	11.15	11.10	13.75	-3.15	1	28	202.7%	-0.866	0.0246	-0.469	0.009	-0.003
75.00	16.00	15.85	18.70	0.00	1	5	237.7%	-0.905	0.0164	-0.427	0.007	-0.004
80.00	22.76	20.50	23.65	0.00	1	3	259.4%	-0.936	0.0111	-0.343	0.005	-0.004
85.00	27.58	25.40	28.55	6.08	1	5	283.2%	-0.952	0.0081	-0.296	0.004	-0.005
110.00	40.60	50.10	53.50	0.00	0	3	389.8%	-0.979	0.0030	-0.200	0.002	-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.