Options Chain for WEYERHAEUSER CO COM NEW (WY) - $23.94 as of 7/27/2026 3:54:25 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 | 5.90 | 10.10 | 8.00 | 7.87 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 5.00 | 9.10 | 7.05 | % | 0.41 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 18.00 | 4.80 | 7.40 | 6.10 | 5.58 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 4.60 | 5.80 | 5.20 | % | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 20.00 | 3.80 | 4.60 | 4.20 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 236 | 0.87 | 0.99 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 2.85 | 3.60 | 3.23 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.72 | 0.96 | 0.05 | -0.01 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 22.00 | 1.95 | 2.45 | 2.20 | 1.97 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.49 | 0.87 | 0.11 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 23.00 | 1.15 | 1.70 | 1.43 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 197 | 0.32 | 0.73 | 0.18 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 24.00 | 0.60 | 1.20 | 0.90 | 0.68 | 0.00 | 0.00% | 0.04 | 44 | 431 | 0.35 | 0.53 | 0.22 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.06 | +17.65% | 0.01 | 90 | 1,144 | 0.27 | 0.32 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.02 | -11.77% | 0.00 | 15 | 510 | 0.29 | 0.16 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,550 | 0.29 | 0.07 | 0.07 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.41 | 0.02 | 0.03 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 31 | 0.60 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.13 | -56.53% | 0.01 | 6 | 64 | 0.51 | -0.04 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.09 | -36.00% | 0.00 | 6 | 458 | 0.32 | -0.13 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.02 | -5.41% | 0.01 | 15 | 3,266 | 0.30 | -0.27 | 0.18 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 24.00 | 0.60 | 1.20 | 0.90 | 0.72 | +0.05 | +7.47% | 0.04 | 65 | 754 | 0.37 | -0.47 | 0.22 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 1.10 | 1.50 | 1.30 | 1.20 | -0.10 | -7.70% | 0.05 | 4 | 58 | 0.25 | -0.68 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 0.85 | 2.40 | 1.63 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | -0.84 | 0.13 | -0.01 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 2.30 | 3.50 | 2.90 | % | 0.11 | 0 | 0 | 0.59 | -0.93 | 0.07 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 28.00 | 1.95 | 6.10 | 4.03 | % | 0.14 | 0 | 0 | 1.41 | -0.98 | 0.03 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 29.00 | 2.95 | 7.10 | 5.03 | % | 0.17 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 3.90 | 8.10 | 6.00 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 31.00 | 4.90 | 9.10 | 7.00 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 32.00 | 5.90 | 10.10 | 8.00 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 33.00 | 6.90 | 11.10 | 9.00 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |