Options Chain for WEYERHAEUSER CO COM NEW (WY) - $23.41 as of 3/26/2026 7:53:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.30 | 9.80 | 8.05 | % | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 17.00 | 5.90 | 7.40 | 6.65 | % | 0.39 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 18.00 | 5.10 | 6.50 | 5.80 | % | 0.32 | 0 | 0 | 0.93 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 19.00 | 3.50 | 6.10 | 4.80 | % | 0.25 | 0 | 0 | 1.04 | 0.94 | 0.03 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 20.00 | 3.30 | 4.70 | 4.00 | % | 0.20 | 0 | 0 | 0.76 | 0.89 | 0.05 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 21.00 | 2.20 | 3.60 | 2.90 | % | 0.14 | 0 | 0 | 0.60 | 0.83 | 0.08 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 22.00 | 2.05 | 2.35 | 2.20 | 2.29 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.34 | 0.74 | 0.11 | -0.01 | 3/24/2026 | 3/26/2026 3:59:32 PM EST |
| 23.00 | 1.35 | 1.65 | 1.50 | 1.47 | % | 0.07 | 2 | 14 | 0.32 | 0.62 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 24.00 | 0.80 | 1.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.31 | 0.48 | 0.15 | -0.01 | 3/25/2026 | 3/26/2026 3:59:32 PM EST |
| 25.00 | 0.40 | 0.70 | 0.55 | 0.59 | +0.09 | +18.00% | 0.02 | 24 | 51 | 0.28 | 0.33 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 26.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.03 | -9.10% | 0.01 | 12 | 84 | 0.28 | 0.21 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.32 | 0.13 | 0.08 | -0.01 | 3/24/2026 | 3/26/2026 3:59:32 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.08 | 0.05 | 0.00 | 3/24/2026 | 3/26/2026 3:59:32 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:32 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 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 7 | 0.89 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 19.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 5 | 0.42 | -0.06 | 0.03 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | % | 0.01 | 1 | 3 | 0.41 | -0.11 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.30 | % | 0.02 | 1 | 20 | 0.38 | -0.17 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 22.00 | 0.40 | 0.60 | 0.50 | 0.50 | % | 0.02 | 1 | 29 | 0.35 | -0.26 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 23.00 | 0.60 | 0.95 | 0.78 | 0.85 | +0.08 | +10.39% | 0.03 | 5 | 41 | 0.32 | -0.38 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 24.00 | 1.10 | 1.30 | 1.20 | 1.35 | +0.16 | +13.45% | 0.05 | 4 | 36 | 0.30 | -0.52 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST |
| 25.00 | 1.75 | 2.00 | 1.88 | 1.76 | % | 0.08 | 1 | 0 | 0.31 | -0.67 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:32 PM EST | |
| 26.00 | 1.90 | 3.20 | 2.55 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.50 | -0.79 | 0.11 | -0.01 | 3/23/2026 | 3/26/2026 3:59:32 PM EST |
| 27.00 | 2.90 | 4.10 | 3.50 | % | 0.13 | 0 | 0 | 0.55 | -0.87 | 0.08 | -0.01 | 3/26/2026 3:59:32 PM EST | |||
| 28.00 | 3.90 | 5.50 | 4.70 | % | 0.17 | 0 | 0 | 0.75 | -0.92 | 0.05 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 29.00 | 3.30 | 7.60 | 5.45 | % | 0.19 | 0 | 0 | 1.16 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 30.00 | 4.50 | 8.60 | 6.55 | % | 0.22 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 31.00 | 5.50 | 9.60 | 7.55 | % | 0.24 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:32 PM EST | |||
| 32.00 | 6.50 | 10.60 | 8.55 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:32 PM EST |