Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $24.93 as of 10/3/2025 3:36:11 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 | 8.10 | 12.30 | 10.20 | % | 0.68 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 17.00 | 7.60 | 9.40 | 8.50 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 18.00 | 5.20 | 9.20 | 7.20 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 19.00 | 4.30 | 7.90 | 6.10 | % | 0.32 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.70 | 0.98 | 0.02 | 0.00 | 9/12/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 2.35 | 5.40 | 3.88 | % | 0.18 | 0 | 0 | 0.83 | 0.93 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 22.00 | 2.20 | 5.50 | 3.85 | % | 0.18 | 0 | 0 | 1.07 | 0.88 | 0.06 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 23.00 | 1.60 | 2.90 | 2.25 | 2.27 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.43 | 0.80 | 0.09 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 1.80 | 1.95 | 1.88 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.31 | 0.70 | 0.12 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 1.20 | 1.30 | 1.25 | 1.31 | +0.18 | +15.93% | 0.05 | 11 | 72 | 0.30 | 0.57 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.10 | +14.29% | 0.03 | 7 | 131 | 0.29 | 0.42 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.04 | +10.53% | 0.02 | 38 | 1,297 | 0.29 | 0.29 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.08 | +40.00% | 0.01 | 4 | 35 | 0.29 | 0.18 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 13 | 146 | 0.26 | 0.10 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.06 | 0.04 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.78 | -0.02 | 0.02 | 0.00 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.36 | -0.07 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.34 | -0.12 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11,625 | 0.33 | -0.20 | 0.09 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 24.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.15 | -20.00% | 0.02 | 11 | 176 | 0.31 | -0.30 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.95 | 1.00 | 0.98 | 0.95 | -0.20 | -17.40% | 0.04 | 3 | 163 | 0.30 | -0.43 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 1.45 | 1.55 | 1.50 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.29 | -0.58 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 2.10 | 4.40 | 3.25 | 2.16 | -0.29 | -11.84% | 0.12 | 1 | 2 | 0.59 | -0.71 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 1.00 | 5.00 | 3.00 | % | 0.11 | 0 | 0 | 0.90 | -0.82 | 0.10 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 29.00 | 2.70 | 5.90 | 4.30 | % | 0.15 | 0 | 0 | 0.96 | -0.90 | 0.07 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 2.85 | 7.00 | 4.93 | % | 0.16 | 0 | 0 | 1.06 | -0.94 | 0.04 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 31.00 | 3.90 | 8.00 | 5.95 | % | 0.19 | 0 | 0 | 1.13 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 32.00 | 4.90 | 9.00 | 6.95 | % | 0.22 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 33.00 | 5.90 | 10.00 | 7.95 | % | 0.24 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 34.00 | 6.90 | 11.00 | 8.95 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 7.90 | 12.00 | 9.95 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 36.00 | 8.90 | 13.00 | 10.95 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 37.00 | 9.90 | 14.00 | 11.95 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 38.00 | 10.90 | 15.00 | 12.95 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |