Options Chain for WEYERHAEUSER CO COM NEW (WY) - $25.54 as of 8/7/2026 8:37:50 AM 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 | 8.10 | 11.20 | 9.65 | % | 0.60 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 17.00 | 6.60 | 10.70 | 8.65 | % | 0.51 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 18.00 | 7.20 | 9.50 | 8.35 | 7.50 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 19.00 | 5.30 | 8.00 | 6.65 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 20.00 | 5.30 | 6.30 | 5.80 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 21.00 | 3.90 | 6.00 | 4.95 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.91 | 0.95 | 0.05 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 22.00 | 2.30 | 4.90 | 3.60 | % | 0.16 | 0 | 0 | 0.82 | 0.91 | 0.07 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 23.00 | 2.00 | 3.60 | 2.80 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.66 | 0.83 | 0.10 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 24.00 | 1.55 | 2.30 | 1.93 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 167 | 0.29 | 0.70 | 0.13 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 25.00 | 0.80 | 1.55 | 1.18 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.25 | 0.57 | 0.16 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 26.00 | 0.25 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2,799 | 0.25 | 0.39 | 0.18 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 27.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.21 | 0.23 | 0.14 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.29 | 0.12 | 0.09 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.05 | 0.05 | 0.00 | 7/20/2026 | 8/6/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.02 | 0.03 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 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 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 21.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.05 | 0.05 | 0.00 | 7/30/2026 | 8/6/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.55 | -0.09 | 0.07 | 0.00 | 7/31/2026 | 8/6/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.50 | -0.17 | 0.10 | -0.01 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 24.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 739 | 0.26 | -0.30 | 0.13 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 25.00 | 0.45 | 1.10 | 0.78 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.30 | -0.43 | 0.16 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 26.00 | 0.75 | 1.50 | 1.13 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.61 | 0.18 | -0.01 | 7/27/2026 | 8/6/2026 3:59:57 PM EST |
| 27.00 | 1.60 | 2.15 | 1.88 | % | 0.07 | 0 | 0 | 0.35 | -0.77 | 0.14 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 28.00 | 1.35 | 4.00 | 2.68 | % | 0.10 | 0 | 0 | 0.40 | -0.88 | 0.09 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 29.00 | 2.30 | 4.90 | 3.60 | % | 0.12 | 0 | 0 | 0.65 | -0.95 | 0.05 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 30.00 | 3.20 | 5.90 | 4.55 | % | 0.15 | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 31.00 | 4.30 | 6.90 | 5.60 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 32.00 | 5.20 | 8.60 | 6.90 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 33.00 | 6.20 | 8.80 | 7.50 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST |