Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $25.88 as of 7/29/2025 2:50:03 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 | 7.60 | 11.00 | 9.30 | % | 0.55 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 6.40 | 10.00 | 8.20 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 5.20 | 9.00 | 7.10 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 4.90 | 6.80 | 5.85 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 21.00 | 3.10 | 7.10 | 5.10 | % | 0.24 | 0 | 0 | 1.24 | 0.96 | 0.03 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 22.00 | 3.40 | 5.30 | 4.35 | % | 0.20 | 0 | 0 | 0.86 | 0.92 | 0.05 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 23.00 | 2.90 | 3.30 | 3.10 | % | 0.13 | 0 | 0 | 0.33 | 0.86 | 0.08 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 24.00 | 2.10 | 2.25 | 2.18 | 2.27 | % | 0.09 | 3 | 0 | 0.28 | 0.77 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 25.00 | 1.35 | 1.50 | 1.43 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.26 | 0.64 | 0.15 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | 0.87 | -0.18 | -17.15% | 0.03 | 3 | 96 | 0.26 | 0.48 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 0.40 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3,017 | 0.24 | 0.33 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.08 | -26.67% | 0.01 | 2 | 175 | 0.24 | 0.20 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.23 | 0.11 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.06 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 13 | 0.36 | -0.04 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | -0.08 | 0.05 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | -0.14 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.07 | -16.67% | 0.01 | 20 | 13 | 0.27 | -0.23 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.57 | -0.03 | -5.00% | 0.03 | 10 | 46 | 0.26 | -0.36 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 1.05 | 1.15 | 1.10 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.26 | -0.52 | 0.16 | -0.01 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 1.60 | 1.95 | 1.78 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.24 | -0.67 | 0.15 | -0.01 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 2.40 | 2.55 | 2.48 | % | 0.09 | 0 | 0 | 0.25 | -0.80 | 0.12 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 29.00 | 3.20 | 3.50 | 3.35 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.08 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 30.00 | 2.85 | 5.40 | 4.13 | % | 0.14 | 0 | 0 | 0.68 | -0.94 | 0.05 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 31.00 | 3.70 | 6.40 | 5.05 | % | 0.16 | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 32.00 | 4.20 | 6.80 | 5.50 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 33.00 | 5.10 | 8.80 | 6.95 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 34.00 | 6.10 | 9.70 | 7.90 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |