Options Chain for WEYERHAEUSER CO COM NEW (WY) - $25.00 as of 4/24/2026 4:10:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 6.10 | 10.30 | 8.20 | % | 0.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 18.00 | 6.10 | 8.40 | 7.25 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 19.00 | 4.20 | 7.40 | 5.80 | % | 0.31 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 4.70 | 5.90 | 5.30 | % | 0.27 | 0 | 0 | 0.77 | 0.99 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 21.00 | 3.00 | 5.70 | 4.35 | % | 0.21 | 0 | 0 | 0.94 | 0.96 | 0.04 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 2.50 | 3.80 | 3.15 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.89 | 0.07 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 23.00 | 2.25 | 2.95 | 2.60 | 2.44 | +0.12 | +5.18% | 0.11 | 3 | 3 | 0.36 | 0.80 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 24.00 | 1.60 | 2.00 | 1.80 | 1.67 | -0.03 | -1.77% | 0.07 | 3 | 14 | 0.31 | 0.68 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 0.90 | 1.20 | 1.05 | 1.09 | -0.06 | -5.22% | 0.04 | 5 | 16 | 0.29 | 0.52 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.05 | +7.70% | 0.03 | 471 | 115 | 0.27 | 0.36 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.04 | -10.00% | 0.01 | 32 | 4,829 | 0.26 | 0.23 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 28 | 0.31 | 0.14 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.40 | 0.23 | 0.17 | -0.03 | -15.00% | 0.01 | 1 | 1 | 0.40 | 0.07 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.04 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.01 | 0.02 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 21.00 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.63 | -0.04 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.38 | -0.11 | 0.07 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 23.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.05 | -10.64% | 0.02 | 3 | 54 | 0.30 | -0.20 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 24.00 | 0.55 | 1.80 | 1.18 | 0.69 | +0.06 | +9.53% | 0.05 | 4 | 169 | 0.30 | -0.32 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 0.85 | 1.35 | 1.10 | 1.12 | -0.05 | -4.28% | 0.04 | 1 | 91 | 0.31 | -0.48 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 1.60 | 1.85 | 1.73 | 1.72 | % | 0.07 | 11 | 0 | 0.29 | -0.64 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST | |
| 27.00 | 2.30 | 2.55 | 2.43 | % | 0.09 | 0 | 0 | 0.45 | -0.77 | 0.13 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 28.00 | 2.70 | 3.90 | 3.30 | % | 0.12 | 0 | 0 | 0.52 | -0.86 | 0.09 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 29.00 | 2.80 | 5.40 | 4.10 | % | 0.14 | 0 | 0 | 0.74 | -0.93 | 0.06 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 30.00 | 3.70 | 6.40 | 5.05 | % | 0.17 | 0 | 0 | 0.81 | -0.96 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 31.00 | 4.30 | 8.10 | 6.20 | % | 0.20 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 32.00 | 4.90 | 9.10 | 7.00 | % | 0.22 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 33.00 | 5.90 | 10.00 | 7.95 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |