Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $23.76 as of 12/26/2025 2:09:06 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 | 7.50 | 10.20 | 8.85 | % | 0.59 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 16.00 | 5.80 | 9.90 | 7.85 | % | 0.49 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.00 | 5.50 | 8.90 | 7.20 | % | 0.42 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 18.00 | 5.30 | 6.70 | 6.00 | % | 0.33 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 19.00 | 4.50 | 5.60 | 5.05 | % | 0.27 | 0 | 0 | 0.73 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 3.50 | 4.60 | 4.05 | % | 0.20 | 0 | 0 | 0.62 | 0.92 | 0.05 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 21.00 | 2.50 | 3.70 | 3.10 | % | 0.15 | 0 | 0 | 0.55 | 0.86 | 0.07 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 22.00 | 1.35 | 3.00 | 2.18 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.77 | 0.10 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 23.00 | 1.35 | 2.15 | 1.75 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.34 | 0.66 | 0.14 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 24.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.06 | -6.60% | 0.04 | 2 | 31 | 0.25 | 0.51 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.02 | -4.26% | 0.01 | 20 | 1,070 | 0.28 | 0.36 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 26.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.24 | 0.23 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.25 | 0.14 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.06 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.03 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:53 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.08 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.26 | -0.14 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.11 | -26.83% | 0.01 | 9 | 36 | 0.23 | -0.23 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 23.00 | 0.50 | 1.00 | 0.75 | 0.65 | +0.10 | +18.19% | 0.03 | 6 | 81 | 0.31 | -0.34 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 24.00 | 0.50 | 1.60 | 1.05 | 1.10 | -0.04 | -3.51% | 0.04 | 2 | 8 | 0.27 | -0.49 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 0.70 | 2.35 | 1.53 | % | 0.06 | 0 | 0 | 0.46 | -0.64 | 0.15 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 26.00 | 2.00 | 2.70 | 2.35 | % | 0.09 | 0 | 0 | 0.36 | -0.77 | 0.12 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 27.00 | 2.60 | 3.80 | 3.20 | % | 0.12 | 0 | 0 | 0.47 | -0.86 | 0.09 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 28.00 | 2.95 | 5.80 | 4.38 | % | 0.16 | 0 | 0 | 0.98 | -0.92 | 0.06 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 29.00 | 3.10 | 7.30 | 5.20 | % | 0.18 | 0 | 0 | 1.00 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 4.10 | 8.30 | 6.20 | % | 0.21 | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 31.00 | 5.10 | 9.30 | 7.20 | % | 0.23 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST |