Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $25.23 as of 5/27/2025 2:36:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.80 | 12.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 18.00 | 7.20 | 8.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 19.00 | 6.80 | 7.10 | 6.80 | % | 1 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 20.00 | 5.80 | 7.20 | 10.03 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 4.80 | 5.00 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.99 | 0.02 | 0.00 | 1/17/2025 | 5/27/2025 1:59:02 PM EST |
| 22.00 | 3.80 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.93 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 23.00 | 2.95 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.86 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 24.00 | 2.10 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 44 | 0.28 | 0.77 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 1.40 | 1.50 | 1.25 | +0.20 | +19.05% | 8 | 73 | 0.27 | 0.64 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 26.00 | 0.85 | 0.95 | 0.78 | +0.13 | +20.00% | 1 | 1,608 | 0.25 | 0.48 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 27.00 | 0.45 | 0.50 | 0.38 | +0.03 | +8.58% | 2 | 290 | 0.24 | 0.32 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 28.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 656 | 0.22 | 0.19 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 29.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 1 | 728 | 0.23 | 0.11 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 0.05 | 0.10 | 0.22 | +0.17 | +340.00% | 1 | 1,412 | 0.26 | 0.06 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 3 | 929 | 0.33 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 32.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 469 | 0.38 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 33.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 461 | 0.38 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 34.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 509 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1,065 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 512 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 46 | 0.90 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 1:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 1:59:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.01 | 0.02 | 0.00 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 22.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 581 | 0.33 | -0.07 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 23.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 3 | 39 | 0.29 | -0.14 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 24.00 | 0.30 | 0.40 | 0.42 | -0.14 | -25.00% | 7 | 141 | 0.28 | -0.23 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 0.60 | 0.70 | 0.70 | -0.25 | -26.32% | 4 | 11,652 | 0.26 | -0.36 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 26.00 | 1.05 | 1.15 | 1.65 | 0.00 | 0.00% | 0 | 374 | 0.25 | -0.52 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 27.00 | 1.60 | 1.75 | 2.37 | 0.00 | 0.00% | 0 | 350 | 0.24 | -0.68 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 28.00 | 2.40 | 2.50 | 2.22 | 0.00 | 0.00% | 0 | 672 | 0.25 | -0.81 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 29.00 | 3.30 | 3.50 | 3.67 | 0.00 | 0.00% | 0 | 178 | 0.29 | -0.89 | 0.08 | 0.00 | 4/24/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 3.70 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 224 | 0.61 | -0.94 | 0.05 | 0.00 | 4/23/2025 | 5/27/2025 1:59:02 PM EST |
| 31.00 | 5.20 | 5.40 | 5.54 | 0.00 | 0.00% | 0 | 365 | 0.43 | -0.97 | 0.02 | 0.00 | 4/11/2025 | 5/27/2025 1:59:02 PM EST |
| 32.00 | 6.30 | 6.50 | 3.07 | 0.00 | 0.00% | 0 | 413 | 0.48 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 5/27/2025 1:59:02 PM EST |
| 33.00 | 5.90 | 8.70 | 7.39 | 0.00 | 0.00% | 0 | 75 | 0.95 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 1:59:02 PM EST |
| 34.00 | 7.00 | 10.30 | 4.20 | 0.00 | 0.00% | 0 | 50 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 7.90 | 10.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 36.00 | 8.80 | 12.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 37.00 | 9.80 | 13.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 38.00 | 11.10 | 14.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 39.00 | 11.80 | 15.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 12.80 | 15.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 17.90 | 20.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |