Options Chain for WEYERHAEUSER CO COM NEW (WY) - $25.47 as of 6/29/2026 6:49:39 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 | 6.50 | 9.00 | 7.75 | % | 0.46 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 18.00 | 5.40 | 7.80 | 6.60 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 19.00 | 4.60 | 7.10 | 5.85 | % | 0.31 | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 20.00 | 4.00 | 5.90 | 4.95 | % | 0.25 | 0 | 0 | 0.85 | 0.96 | 0.03 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 21.00 | 2.60 | 4.50 | 3.55 | % | 0.17 | 0 | 0 | 0.59 | 0.90 | 0.05 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 22.00 | 2.50 | 4.00 | 3.25 | % | 0.15 | 0 | 0 | 0.65 | 0.84 | 0.08 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 23.00 | 1.70 | 2.85 | 2.28 | % | 0.10 | 0 | 0 | 0.49 | 0.75 | 0.10 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 24.00 | 0.15 | 2.00 | 1.08 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.42 | 0.64 | 0.13 | -0.01 | 6/26/2026 | 6/29/2026 3:59:49 PM EST |
| 25.00 | 0.75 | 1.50 | 1.13 | 0.80 | -0.50 | -38.47% | 0.05 | 13 | 200 | 0.32 | 0.51 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 26.00 | 0.45 | 1.00 | 0.73 | 0.46 | -0.32 | -41.03% | 0.03 | 15 | 144 | 0.31 | 0.37 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 27.00 | 0.10 | 0.65 | 0.38 | 0.31 | -0.17 | -35.42% | 0.01 | 11 | 2,488 | 0.28 | 0.26 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.10 | -31.25% | 0.01 | 7 | 212 | 0.25 | 0.17 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.10 | 0.06 | -0.01 | 6/24/2026 | 6/29/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.06 | 0.04 | 0.00 | 6/24/2026 | 6/29/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.03 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:49 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 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.86 | -0.04 | 0.03 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 5 | 0.38 | -0.10 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 8 | 0.35 | -0.16 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.12 | +42.86% | 0.02 | 28 | 64 | 0.29 | -0.25 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 24.00 | 0.60 | 0.80 | 0.70 | 0.78 | +0.28 | +56.00% | 0.03 | 29 | 177 | 0.28 | -0.36 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 25.00 | 1.05 | 1.40 | 1.23 | 1.30 | +0.40 | +44.45% | 0.05 | 4 | 26 | 0.30 | -0.49 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 3:59:49 PM EST |
| 26.00 | 1.65 | 2.10 | 1.88 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.31 | -0.63 | 0.13 | -0.01 | 6/26/2026 | 6/29/2026 3:59:49 PM EST |
| 27.00 | 1.80 | 2.95 | 2.38 | % | 0.09 | 0 | 0 | 0.42 | -0.74 | 0.11 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 28.00 | 2.40 | 3.90 | 3.15 | % | 0.11 | 0 | 0 | 0.48 | -0.83 | 0.09 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 29.00 | 3.10 | 5.50 | 4.30 | % | 0.15 | 0 | 0 | 0.74 | -0.90 | 0.06 | -0.01 | 6/29/2026 3:59:49 PM EST | |||
| 30.00 | 3.40 | 7.50 | 5.45 | % | 0.18 | 0 | 0 | 1.09 | -0.94 | 0.04 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 31.00 | 4.50 | 8.50 | 6.50 | % | 0.21 | 0 | 0 | 1.16 | -0.96 | 0.03 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 32.00 | 5.50 | 9.50 | 7.50 | % | 0.23 | 0 | 0 | 1.22 | -0.98 | 0.02 | 0.00 | 6/29/2026 3:59:49 PM EST | |||
| 33.00 | 6.50 | 10.50 | 8.50 | % | 0.26 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:49 PM EST |