Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $26.83 as of 8/22/2025 8:53:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 13.60 | 11.65 | 10.78 | 0.00 | 0.00% | 0.78 | 0 | 19 | 1.95 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 18.00 | 8.50 | 9.30 | 8.90 | 7.50 | 0.00 | 0.00% | 0.49 | 0 | 94 | 0.95 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 19.00 | 5.70 | 9.20 | 7.45 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 5.20 | 8.00 | 6.60 | 5.98 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:48 PM EST |
| 21.00 | 5.70 | 6.00 | 5.85 | 5.14 | 0.00 | 0.00% | 0.28 | 0 | 73 | 0.52 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 22.00 | 2.75 | 6.40 | 4.58 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.94 | 0.95 | 0.03 | 0.00 | 6/13/2025 | 8/22/2025 3:59:48 PM EST |
| 23.00 | 3.80 | 4.30 | 4.05 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.33 | 0.92 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 24.00 | 2.95 | 3.10 | 3.03 | 2.42 | 0.00 | 0.00% | 0.13 | 0 | 106 | 0.28 | 0.85 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 2.10 | 2.20 | 2.15 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.25 | 0.76 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 26.00 | 1.45 | 1.55 | 1.50 | 1.48 | +0.59 | +66.30% | 0.06 | 142 | 342 | 0.25 | 0.63 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 27.00 | 0.85 | 0.95 | 0.90 | 0.89 | +0.35 | +64.82% | 0.03 | 7 | 506 | 0.24 | 0.49 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.22 | +78.58% | 0.02 | 37 | 1,346 | 0.23 | 0.34 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.03 | +13.05% | 0.01 | 65 | 415 | 0.22 | 0.21 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 772 | 0.23 | 0.12 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 229 | 0.26 | 0.06 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.45 | 0.03 | 0.03 | 0.00 | 6/27/2025 | 8/22/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.49 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.65 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:48 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 46 | 1.15 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 24 | 217 | 0.34 | -0.05 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.36 | -0.08 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.17 | -41.47% | 0.01 | 4 | 1,281 | 0.29 | -0.15 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.28 | -40.00% | 0.02 | 6 | 346 | 0.28 | -0.24 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 26.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.32 | -31.38% | 0.03 | 41 | 268 | 0.26 | -0.37 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 27.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.67 | -36.82% | 0.04 | 1 | 255 | 0.25 | -0.51 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 28.00 | 1.70 | 1.80 | 1.75 | 1.78 | -1.12 | -38.63% | 0.06 | 2 | 86 | 0.25 | -0.66 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 29.00 | 2.45 | 2.60 | 2.53 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 135 | 0.26 | -0.79 | 0.11 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 3.20 | 4.60 | 3.90 | 4.07 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.61 | -0.88 | 0.08 | 0.00 | 7/11/2025 | 8/22/2025 3:59:48 PM EST |
| 31.00 | 3.10 | 6.50 | 4.80 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.91 | -0.94 | 0.05 | 0.00 | 3/31/2025 | 8/22/2025 3:59:48 PM EST |
| 32.00 | 4.40 | 6.40 | 5.40 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.69 | -0.97 | 0.03 | 0.00 | 7/1/2025 | 8/22/2025 3:59:48 PM EST |
| 33.00 | 4.90 | 8.50 | 6.70 | 7.48 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.04 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 8/22/2025 3:59:48 PM EST |
| 34.00 | 5.90 | 9.50 | 7.70 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 6.90 | 10.50 | 8.70 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.15 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:48 PM EST |
| 36.00 | 7.90 | 11.50 | 9.70 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 37.00 | 8.90 | 12.50 | 10.70 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 38.00 | 9.90 | 13.50 | 11.70 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 11.40 | 15.50 | 13.45 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |