Options Chain for WEYERHAEUSER CO COM NEW (WY) - $23.91 as of 7/28/2026 2:08:41 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 | 6.60 | 10.70 | 8.65 | 7.87 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 17.00 | 5.60 | 9.70 | 7.65 | % | 0.45 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 18.00 | 4.60 | 8.70 | 6.65 | 5.58 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 19.00 | 4.40 | 7.70 | 6.05 | % | 0.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 20.00 | 3.80 | 5.20 | 4.50 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 236 | 0.95 | 1.00 | 0.01 | 0.00 | 7/16/2026 | 7/28/2026 3:59:55 PM EST |
| 21.00 | 2.90 | 4.10 | 3.50 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.75 | 0.98 | 0.03 | 0.00 | 7/14/2026 | 7/28/2026 3:59:55 PM EST |
| 22.00 | 2.05 | 3.10 | 2.58 | 1.97 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.60 | 0.92 | 0.08 | -0.01 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 23.00 | 1.40 | 2.10 | 1.75 | 1.97 | +0.63 | +47.02% | 0.08 | 50 | 197 | 0.46 | 0.81 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 24.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.47 | +69.12% | 0.05 | 31 | 434 | 0.32 | 0.64 | 0.20 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 25.00 | 0.40 | 0.60 | 0.50 | 0.59 | +0.19 | +47.50% | 0.02 | 89 | 1,166 | 0.27 | 0.43 | 0.22 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 26.00 | 0.10 | 0.55 | 0.33 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 515 | 0.32 | 0.23 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2,550 | 0.33 | 0.11 | 0.10 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.32 | 0.04 | 0.05 | 0.00 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.48 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 65 | 0.45 | -0.02 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 10 | 462 | 0.39 | -0.08 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.11 | -31.43% | 0.01 | 27 | 3,256 | 0.30 | -0.19 | 0.14 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 24.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.23 | -31.95% | 0.02 | 8 | 804 | 0.30 | -0.36 | 0.20 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 25.00 | 0.75 | 1.10 | 0.93 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.28 | -0.57 | 0.22 | -0.01 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 26.00 | 0.50 | 2.70 | 1.60 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.75 | -0.77 | 0.17 | -0.01 | 7/17/2026 | 7/28/2026 3:59:55 PM EST |
| 27.00 | 1.65 | 3.80 | 2.73 | % | 0.10 | 0 | 0 | 0.92 | -0.89 | 0.10 | -0.01 | 7/28/2026 3:59:55 PM EST | |||
| 28.00 | 1.75 | 4.70 | 3.23 | % | 0.12 | 0 | 0 | 1.00 | -0.96 | 0.05 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 29.00 | 2.30 | 6.40 | 4.35 | % | 0.15 | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 30.00 | 3.90 | 7.40 | 5.65 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 31.00 | 4.50 | 8.40 | 6.45 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 32.00 | 5.50 | 9.40 | 7.45 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 33.00 | 6.50 | 10.40 | 8.45 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST |