Options Chain for WEYERHAEUSER CO COM NEW (WY) - $18.54 as of 10/6/2026 8:24:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.20 | 9.90 | 8.55 | % | 0.86 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 11.00 | 6.50 | 8.90 | 7.70 | % | 0.70 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 12.00 | 5.40 | 7.90 | 6.65 | % | 0.55 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 13.00 | 4.30 | 6.90 | 5.60 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 14.00 | 4.50 | 5.00 | 4.75 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 19 | 0.81 | 0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 15.00 | 2.50 | 4.90 | 3.70 | % | 0.25 | 0 | 0 | 1.16 | 0.96 | 0.04 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 16.00 | 1.65 | 4.10 | 2.88 | % | 0.18 | 0 | 0 | 1.11 | 0.91 | 0.07 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 17.00 | 1.80 | 2.45 | 2.13 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.79 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 18.00 | 1.15 | 1.45 | 1.30 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 1,507 | 0.36 | 0.64 | 0.17 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.31 | 0.47 | 0.19 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.36 | 0.30 | 0.16 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.39 | 0.17 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.34 | 0.09 | 0.07 | 0.00 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.41 | 0.04 | 0.04 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.41 | 0.02 | 0.02 | 0.00 | 9/23/2026 | 10/5/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 10/5/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 1.41 | -0.01 | 0.01 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.74 | -0.04 | 0.04 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 1.44 | -0.09 | 0.07 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 17.00 | 0.30 | 0.35 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 396 | 0.37 | -0.21 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 18.00 | 0.30 | 0.65 | 0.48 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.29 | -0.36 | 0.17 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 19.00 | 1.00 | 1.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 170 | 0.34 | -0.53 | 0.19 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 20.00 | 1.30 | 2.00 | 1.65 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 306 | 0.44 | -0.70 | 0.16 | -0.01 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 21.00 | 1.80 | 3.30 | 2.55 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 186 | 0.68 | -0.83 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 22.00 | 2.95 | 3.90 | 3.43 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 121 | 0.60 | -0.91 | 0.07 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 23.00 | 2.80 | 5.80 | 4.30 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.09 | -0.96 | 0.04 | 0.00 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 24.00 | 3.40 | 6.80 | 5.10 | 3.88 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 9/25/2026 | 10/5/2026 3:59:57 PM EST |
| 25.00 | 4.40 | 7.80 | 6.10 | % | 0.24 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 26.00 | 5.40 | 8.80 | 7.10 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 27.00 | 6.40 | 10.00 | 8.20 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 28.00 | 7.40 | 11.00 | 9.20 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 29.00 | 8.40 | 12.00 | 10.20 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 30.00 | 9.40 | 13.20 | 11.30 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST |