Options Chain for WEYERHAEUSER CO COM NEW (WY) - $24.45 as of 8/24/2026 7:08:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.30 | 9.80 | 8.05 | 9.40 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 17.00 | 6.10 | 9.50 | 7.80 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 18.00 | 4.70 | 8.50 | 6.60 | 4.84 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:04 PM EST |
| 19.00 | 5.00 | 6.40 | 5.70 | 3.87 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 4.00 | 5.20 | 4.60 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.73 | 0.98 | 0.03 | 0.00 | 6/25/2026 | 8/24/2026 4:00:04 PM EST |
| 21.00 | 2.35 | 4.30 | 3.33 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.66 | 0.92 | 0.06 | 0.00 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 22.00 | 2.40 | 2.90 | 2.65 | 2.58 | +0.08 | +3.20% | 0.12 | 1 | 13 | 0.22 | 0.86 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 23.00 | 1.10 | 2.10 | 1.60 | 1.83 | +0.23 | +14.38% | 0.07 | 1 | 39 | 0.37 | 0.76 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 24.00 | 0.90 | 1.35 | 1.13 | 1.30 | +0.20 | +18.19% | 0.05 | 1 | 548 | 0.23 | 0.61 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.03 | -4.62% | 0.03 | 84 | 305 | 0.22 | 0.43 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 26.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 203 | 765 | 0.22 | 0.28 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 27.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.10 | -40.00% | 0.01 | 1,200 | 580 | 0.28 | 0.18 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 321 | 0.26 | 0.12 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.35 | 0.05 | 0.04 | 0.00 | 8/3/2026 | 8/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.14 | -58.34% | 0.00 | 27 | 174 | 0.39 | 0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.44 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 8/24/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 201 | 0.50 | -0.02 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.31 | -0.08 | 0.06 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.28 | -0.14 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 23.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.25 | -0.24 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 24.00 | 0.70 | 0.85 | 0.78 | 0.74 | -0.01 | -1.34% | 0.03 | 21 | 1,254 | 0.28 | -0.39 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 1.15 | 1.40 | 1.28 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 364 | 0.28 | -0.57 | 0.18 | -0.01 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 26.00 | 1.35 | 2.30 | 1.83 | 2.46 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.35 | -0.71 | 0.14 | -0.01 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 27.00 | 1.90 | 3.50 | 2.70 | 3.16 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.49 | -0.82 | 0.10 | -0.01 | 4/15/2026 | 8/24/2026 4:00:04 PM EST |
| 28.00 | 2.70 | 4.00 | 3.35 | 4.51 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.40 | -0.88 | 0.07 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 29.00 | 4.10 | 6.00 | 5.05 | % | 0.17 | 0 | 0 | 0.79 | -0.95 | 0.04 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 4.80 | 6.70 | 5.75 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.77 | -0.97 | 0.02 | 0.00 | 6/11/2026 | 8/24/2026 4:00:04 PM EST |
| 31.00 | 4.70 | 8.70 | 6.70 | % | 0.22 | 0 | 40 | 1.13 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 32.00 | 6.10 | 9.00 | 7.55 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 33.00 | 6.70 | 10.00 | 8.35 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 34.00 | 7.70 | 11.00 | 9.35 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 35.00 | 8.70 | 12.90 | 10.80 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |