Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $25.20 as of 10/6/2025 7:08:55 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 | 12.00 | 10.05 | % | 0.67 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 17.00 | 6.10 | 10.00 | 8.05 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 18.00 | 6.10 | 8.00 | 7.05 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 19.00 | 5.10 | 7.00 | 6.05 | % | 0.32 | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 20.00 | 3.10 | 6.60 | 4.85 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.10 | 0.97 | 0.02 | -0.01 | 9/12/2025 | 10/6/2025 3:59:55 PM EST |
| 21.00 | 3.10 | 5.70 | 4.40 | % | 0.21 | 0 | 0 | 1.00 | 0.92 | 0.04 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 22.00 | 2.10 | 5.40 | 3.75 | % | 0.17 | 0 | 0 | 1.10 | 0.86 | 0.07 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 23.00 | 2.50 | 2.60 | 2.55 | 2.50 | +0.23 | +10.14% | 0.11 | 2 | 6 | 0.36 | 0.78 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 24.00 | 1.75 | 1.90 | 1.83 | 1.86 | +0.16 | +9.42% | 0.08 | 2 | 13 | 0.34 | 0.67 | 0.12 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 25.00 | 1.20 | 1.35 | 1.28 | 1.23 | -0.08 | -6.11% | 0.05 | 20 | 71 | 0.35 | 0.54 | 0.13 | -0.02 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 26.00 | 0.80 | 0.85 | 0.83 | 0.85 | +0.05 | +6.25% | 0.03 | 631 | 134 | 0.33 | 0.41 | 0.13 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.08 | +19.05% | 0.02 | 308 | 1,313 | 0.33 | 0.30 | 0.12 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 28.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.02 | +7.15% | 0.01 | 41 | 36 | 0.34 | 0.20 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 29.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 0.01 | 13,592 | 149 | 0.33 | 0.14 | 0.07 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.08 | 0.05 | -0.01 | 9/26/2025 | 10/6/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.03 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.15 | 0.02 | 0.02 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 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 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.34 | -0.01 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.20 | -0.03 | 0.02 | -0.01 | 9/19/2025 | 10/6/2025 3:59:55 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.39 | -0.08 | 0.04 | -0.01 | 9/30/2025 | 10/6/2025 3:59:55 PM EST |
| 22.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.01 | -4.55% | 0.01 | 40 | 77 | 0.36 | -0.14 | 0.07 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.02 | +5.00% | 0.02 | 52 | 11,625 | 0.36 | -0.22 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 24.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.10 | +16.67% | 0.03 | 26 | 182 | 0.35 | -0.33 | 0.12 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 25.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.20 | +21.06% | 0.05 | 32 | 165 | 0.34 | -0.46 | 0.13 | -0.02 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 26.00 | 1.65 | 1.75 | 1.70 | 1.60 | +0.02 | +1.27% | 0.07 | 8 | 12 | 0.33 | -0.59 | 0.13 | -0.01 | 10/6/2025 | 10/6/2025 3:59:55 PM EST |
| 27.00 | 2.35 | 2.50 | 2.43 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | -0.70 | 0.12 | -0.01 | 10/3/2025 | 10/6/2025 3:59:55 PM EST |
| 28.00 | 1.95 | 4.20 | 3.08 | % | 0.11 | 0 | 0 | 0.67 | -0.80 | 0.09 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 29.00 | 2.85 | 5.10 | 3.98 | % | 0.14 | 0 | 0 | 0.72 | -0.86 | 0.07 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 30.00 | 3.80 | 7.00 | 5.40 | % | 0.18 | 0 | 0 | 1.07 | -0.92 | 0.05 | -0.01 | 10/6/2025 3:59:55 PM EST | |||
| 31.00 | 4.10 | 8.00 | 6.05 | % | 0.20 | 0 | 0 | 1.14 | -0.95 | 0.03 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 32.00 | 5.10 | 9.00 | 7.05 | % | 0.22 | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 33.00 | 6.10 | 10.00 | 8.05 | % | 0.24 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 34.00 | 7.10 | 11.00 | 9.05 | % | 0.27 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 35.00 | 8.10 | 12.00 | 10.05 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 36.00 | 9.10 | 13.00 | 11.05 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 37.00 | 10.10 | 14.00 | 12.05 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST | |||
| 38.00 | 11.10 | 15.00 | 13.05 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:55 PM EST |