Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $26.18 as of 6/20/2025 9:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.30 | 10.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 19.00 | 5.30 | 9.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 4.30 | 8.40 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 21.00 | 3.40 | 7.40 | % | 0 | 0 | 0.91 | 0.98 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 22.00 | 3.30 | 6.10 | % | 0 | 0 | 0.93 | 0.94 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 23.00 | 2.35 | 4.00 | % | 0 | 0 | 0.26 | 0.88 | 0.06 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 24.00 | 2.40 | 3.00 | % | 0 | 0 | 0.28 | 0.81 | 0.09 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 1.85 | 2.10 | % | 0 | 0 | 0.29 | 0.71 | 0.12 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 26.00 | 1.25 | 1.45 | 0.98 | % | 1 | 0 | 0.28 | 0.58 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 27.00 | 0.75 | 1.00 | 0.85 | % | 50 | 0 | 0.28 | 0.44 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 28.00 | 0.30 | 0.55 | % | 0 | 0 | 0.24 | 0.29 | 0.13 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 29.00 | 0.15 | 0.35 | % | 0 | 0 | 0.25 | 0.18 | 0.10 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.10 | 0.07 | 0.00 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.06 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | -0.02 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | -0.06 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 23.00 | 0.10 | 0.30 | 0.20 | % | 1 | 0 | 0.33 | -0.12 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 24.00 | 0.25 | 0.40 | % | 0 | 0 | 0.29 | -0.19 | 0.09 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 0.45 | 0.75 | % | 0 | 0 | 0.29 | -0.29 | 0.12 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 26.00 | 0.20 | 1.80 | 0.89 | % | 6 | 0 | 0.29 | -0.42 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 27.00 | 1.25 | 3.20 | % | 0 | 0 | 0.46 | -0.56 | 0.15 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 28.00 | 1.95 | 2.85 | % | 0 | 0 | 0.35 | -0.71 | 0.13 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 29.00 | 2.65 | 3.10 | 3.00 | % | 3 | 0 | 0.33 | -0.82 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 30.00 | 1.85 | 5.90 | % | 0 | 0 | 0.49 | -0.90 | 0.07 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 31.00 | 2.75 | 6.80 | % | 0 | 0 | 0.61 | -0.94 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 32.00 | 3.80 | 7.80 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 33.00 | 4.80 | 8.80 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 34.00 | 5.80 | 9.80 | % | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST |