Options Chain for WEYERHAEUSER CO COM NEW (WY) - $21.74 as of 9/18/2026 8:28:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.50 | 8.90 | 7.20 | % | 0.48 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 16.00 | 4.60 | 7.10 | 5.85 | 9.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 4:00:06 PM EST |
| 17.00 | 4.60 | 5.80 | 5.20 | % | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 18.00 | 3.60 | 4.80 | 4.20 | 4.84 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.01 | 0.00 | 7/8/2026 | 9/17/2026 4:00:06 PM EST |
| 19.00 | 2.60 | 3.80 | 3.20 | 3.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | 0.97 | 0.04 | 0.00 | 7/8/2026 | 9/17/2026 4:00:06 PM EST |
| 20.00 | 1.65 | 2.25 | 1.95 | 1.85 | -2.51 | -57.57% | 0.10 | 5 | 2 | 0.49 | 0.89 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 21.00 | 1.00 | 1.30 | 1.15 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.28 | 0.71 | 0.22 | -0.01 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 22.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.10 | -16.67% | 0.02 | 599 | 584 | 0.24 | 0.46 | 0.27 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.13 | -37.15% | 0.01 | 254 | 314 | 0.25 | 0.23 | 0.20 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 99 | 804 | 0.26 | 0.11 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 619 | 0.34 | 0.04 | 0.05 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 758 | 0.44 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 31 | 305 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 111 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 160 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/17/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/17/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/17/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/17/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/17/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/17/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.50 | -0.03 | 0.04 | 0.00 | 8/28/2026 | 9/17/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 234 | 0.26 | -0.11 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 87 | 664 | 0.24 | -0.29 | 0.22 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 22.00 | 0.65 | 0.80 | 0.73 | 0.72 | +0.11 | +18.04% | 0.03 | 35 | 1,564 | 0.25 | -0.54 | 0.27 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 23.00 | 1.35 | 1.55 | 1.45 | 1.42 | +0.17 | +13.60% | 0.06 | 27 | 1,238 | 0.25 | -0.77 | 0.20 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 24.00 | 2.15 | 2.45 | 2.30 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 2,975 | 0.37 | -0.89 | 0.11 | -0.01 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 25.00 | 2.00 | 3.70 | 2.85 | 3.19 | 0.00 | 0.00% | 0.11 | 0 | 322 | 0.61 | -0.96 | 0.05 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 26.00 | 3.00 | 6.40 | 4.70 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.49 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 9/17/2026 4:00:06 PM EST |
| 27.00 | 3.10 | 7.40 | 5.25 | 4.08 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.60 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:06 PM EST |
| 28.00 | 4.80 | 8.40 | 6.60 | 4.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 4:00:06 PM EST |
| 29.00 | 5.20 | 9.40 | 7.30 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 30.00 | 6.20 | 10.40 | 8.30 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/17/2026 4:00:06 PM EST |
| 31.00 | 7.20 | 11.40 | 9.30 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 32.00 | 8.20 | 12.40 | 10.30 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 33.00 | 9.20 | 13.40 | 11.30 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 34.00 | 10.20 | 14.40 | 12.30 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 35.00 | 11.20 | 15.40 | 13.30 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST |