Options Chain for WEYERHAEUSER CO COM NEW (WY) - $20.01 as of 9/27/2026 11:04:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.80 | 6.40 | 6.10 | 6.30 | -1.05 | -14.29% | 0.44 | 2 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 15.00 | 4.00 | 7.20 | 5.60 | % | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 16.00 | 3.00 | 5.60 | 4.30 | % | 0.27 | 0 | 0 | 1.11 | 0.97 | 0.02 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 17.00 | 2.05 | 5.40 | 3.73 | % | 0.22 | 0 | 0 | 1.26 | 0.92 | 0.06 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 18.00 | 1.90 | 3.10 | 2.50 | 2.37 | -0.43 | -15.36% | 0.14 | 1 | 1 | 0.61 | 0.86 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 19.00 | 0.95 | 3.30 | 2.13 | % | 0.11 | 0 | 0 | 0.88 | 0.73 | 0.15 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 20.00 | 0.45 | 1.25 | 0.85 | 0.97 | -0.08 | -7.62% | 0.04 | 1 | 6 | 0.23 | 0.57 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 21.00 | 0.45 | 0.90 | 0.68 | 0.53 | -0.12 | -18.47% | 0.03 | 2 | 143 | 0.31 | 0.39 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 22.00 | 0.10 | 0.45 | 0.28 | 0.29 | -0.02 | -6.46% | 0.01 | 10 | 139 | 0.26 | 0.25 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.06 | -28.58% | 0.01 | 30 | 254 | 0.38 | 0.15 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.38 | 0.08 | 0.06 | 0.00 | 9/23/2026 | 9/25/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 40 | 0.41 | 0.04 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.06 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 9/25/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.02 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 6 | 0 | 0.31 | -0.08 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST | |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.23 | % | 0.01 | 1 | 0 | 0.44 | -0.14 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST | |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.45 | +0.07 | +18.43% | 0.02 | 13 | 7 | 0.25 | -0.27 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 20.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.15 | +21.43% | 0.04 | 89 | 171 | 0.30 | -0.43 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 21.00 | 1.30 | 1.55 | 1.43 | 1.35 | +0.30 | +28.58% | 0.07 | 44 | 124 | 0.30 | -0.61 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 22.00 | 1.55 | 2.85 | 2.20 | 2.10 | +0.40 | +23.53% | 0.10 | 2 | 133 | 0.55 | -0.75 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 23.00 | 2.90 | 3.20 | 3.05 | 2.85 | +1.02 | +55.74% | 0.13 | 11 | 1 | 0.39 | -0.85 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 24.00 | 1.90 | 6.00 | 3.95 | 3.88 | +1.06 | +37.59% | 0.16 | 2 | 3 | 1.12 | -0.92 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 25.00 | 2.85 | 7.00 | 4.93 | % | 0.20 | 0 | 0 | 1.04 | -0.96 | 0.04 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 26.00 | 3.90 | 8.00 | 5.95 | % | 0.23 | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 27.00 | 5.70 | 8.30 | 7.00 | % | 0.26 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 28.00 | 6.70 | 9.30 | 8.00 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 29.00 | 7.30 | 10.70 | 9.00 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 30.00 | 8.70 | 12.00 | 10.35 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST |