Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $21.69 as of 12/5/2025 8:57:37 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 | 5.90 | 9.90 | 7.90 | % | 0.56 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 15.00 | 4.80 | 7.20 | 6.00 | % | 0.40 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 16.00 | 3.90 | 7.90 | 5.90 | % | 0.37 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 17.00 | 2.85 | 6.90 | 4.88 | % | 0.29 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 18.00 | 1.95 | 5.90 | 3.93 | % | 0.22 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.90 | 4.90 | 2.90 | % | 0.15 | 0 | 0 | 2.14 | 0.99 | 0.03 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 20.00 | 1.05 | 2.15 | 1.60 | 2.06 | +0.36 | +21.18% | 0.08 | 21 | 22 | 0.67 | 0.91 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 21.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.20 | +28.58% | 0.05 | 17 | 143 | 0.30 | 0.73 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.08 | +32.00% | 0.02 | 65 | 428 | 0.28 | 0.42 | 0.33 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 60 | 603 | 0.28 | 0.14 | 0.20 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.35 | 0.03 | 0.06 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.46 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 16 | 0.60 | -0.01 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 198 | 0.34 | -0.09 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 12 | 382 | 0.30 | -0.27 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 22.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.25 | -29.42% | 0.03 | 109 | 3,110 | 0.26 | -0.58 | 0.33 | -0.02 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 23.00 | 1.05 | 2.10 | 1.58 | 1.16 | -0.41 | -26.12% | 0.07 | 21 | 430 | 0.78 | -0.86 | 0.20 | -0.01 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 24.00 | 1.55 | 3.10 | 2.33 | 2.06 | -0.44 | -17.60% | 0.10 | 9 | 60 | 1.03 | -0.97 | 0.06 | 0.00 | 12/5/2025 | 12/5/2025 3:59:55 PM EST |
| 25.00 | 1.20 | 5.10 | 3.15 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.76 | -1.00 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 3:59:55 PM EST |
| 26.00 | 2.20 | 6.10 | 4.15 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:55 PM EST |
| 27.00 | 3.10 | 7.10 | 5.10 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:55 PM EST |
| 28.00 | 4.20 | 8.10 | 6.15 | % | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 29.00 | 5.20 | 9.10 | 7.15 | % | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 30.00 | 6.20 | 10.10 | 8.15 | 7.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:55 PM EST |
| 31.00 | 7.20 | 11.10 | 9.15 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 32.00 | 8.20 | 12.10 | 10.15 | % | 0.32 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 35.00 | 11.20 | 15.10 | 13.15 | % | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST |