Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $24.05 as of 10/27/2025 4:30:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.00 | 10.00 | 8.00 | % | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 17.00 | 6.30 | 7.80 | 7.05 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 18.00 | 5.30 | 6.80 | 6.05 | % | 0.34 | 0 | 0 | 0.92 | 0.98 | 0.02 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 19.00 | 4.50 | 5.70 | 5.10 | % | 0.27 | 0 | 0 | 0.74 | 0.93 | 0.03 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 20.00 | 3.70 | 4.90 | 4.30 | % | 0.21 | 0 | 0 | 0.72 | 0.89 | 0.05 | -0.01 | 10/27/2025 4:00:06 PM EST | |||
| 21.00 | 2.70 | 3.90 | 3.30 | % | 0.16 | 0 | 0 | 0.61 | 0.82 | 0.07 | -0.01 | 10/27/2025 4:00:06 PM EST | |||
| 22.00 | 1.65 | 3.50 | 2.58 | 2.41 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | 0.75 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 23.00 | 1.60 | 1.85 | 1.73 | 1.54 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.34 | 0.64 | 0.12 | -0.01 | 10/22/2025 | 10/27/2025 4:00:06 PM EST |
| 24.00 | 1.00 | 1.35 | 1.18 | 1.10 | +0.20 | +22.23% | 0.05 | 2 | 49 | 0.34 | 0.51 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 414 | 0.31 | 0.36 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.03 | -7.50% | 0.01 | 2 | 60 | 0.30 | 0.23 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.01 | -4.77% | 0.01 | 2 | 176 | 0.30 | 0.14 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 28.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.08 | 0.06 | 0.00 | 10/22/2025 | 10/27/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.05 | 0.04 | 0.00 | 10/22/2025 | 10/27/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.03 | 0.02 | 0.00 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 10/27/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.02 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 19.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.03 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 20.00 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.11 | 0.05 | -0.01 | 10/20/2025 | 10/27/2025 4:00:06 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | -0.18 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 4:00:06 PM EST |
| 22.00 | 0.35 | 0.65 | 0.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.35 | -0.25 | 0.09 | -0.01 | 10/20/2025 | 10/27/2025 4:00:06 PM EST |
| 23.00 | 0.65 | 0.85 | 0.75 | 0.67 | -0.23 | -25.56% | 0.03 | 2 | 90 | 0.32 | -0.36 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 24.00 | 1.10 | 1.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.32 | -0.49 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 25.00 | 1.60 | 1.95 | 1.78 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.30 | -0.64 | 0.14 | -0.01 | 10/21/2025 | 10/27/2025 4:00:06 PM EST |
| 26.00 | 2.35 | 2.65 | 2.50 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.28 | -0.77 | 0.12 | -0.01 | 10/20/2025 | 10/27/2025 4:00:06 PM EST |
| 27.00 | 2.70 | 3.90 | 3.30 | % | 0.12 | 0 | 0 | 0.50 | -0.86 | 0.09 | -0.01 | 10/27/2025 4:00:06 PM EST | |||
| 28.00 | 3.60 | 4.80 | 4.20 | % | 0.15 | 0 | 0 | 0.54 | -0.92 | 0.06 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 29.00 | 4.60 | 5.80 | 5.20 | % | 0.18 | 0 | 0 | 0.64 | -0.95 | 0.04 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 30.00 | 5.40 | 6.90 | 6.15 | % | 0.21 | 0 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 31.00 | 6.40 | 7.90 | 7.15 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 32.00 | 7.40 | 8.90 | 8.15 | % | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 10/27/2025 4:00:06 PM EST |