Options Chain for WEYERHAEUSER CO COM NEW (WY) - $20.70 as of 11/4/2026 5:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.70 | 12.40 | 11.05 | % | 1.10 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 11.00 | 8.70 | 12.10 | 10.40 | % | 0.95 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 12.00 | 7.70 | 11.10 | 9.40 | % | 0.78 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 13.00 | 6.70 | 10.10 | 8.40 | % | 0.65 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 14.00 | 5.70 | 9.20 | 7.45 | 5.85 | 0.00 | 0.00% | 0.53 | 0 | 15 | 2.96 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:57 PM EST |
| 15.00 | 5.50 | 7.00 | 6.25 | % | 0.42 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 16.00 | 4.40 | 6.00 | 5.20 | 3.87 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:57 PM EST |
| 17.00 | 3.60 | 5.00 | 4.30 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.04 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 18.00 | 2.60 | 4.10 | 3.35 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 2,513 | 0.96 | 1.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 19.00 | 2.75 | 2.85 | 2.80 | 2.42 | +0.47 | +24.11% | 0.15 | 1 | 195 | 0.47 | 0.97 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 20.00 | 1.75 | 2.05 | 1.90 | 1.73 | +0.73 | +73.00% | 0.10 | 156 | 652 | 0.39 | 0.89 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 21.00 | 0.90 | 1.30 | 1.10 | 0.97 | +0.52 | +115.56% | 0.05 | 126 | 653 | 0.38 | 0.71 | 0.24 | -0.01 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.27 | +150.00% | 0.02 | 347 | 1,411 | 0.29 | 0.43 | 0.29 | -0.02 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 13 | 411 | 0.29 | 0.19 | 0.20 | -0.01 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.06 | 0.09 | -0.01 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.42 | 0.01 | 0.03 | 0.00 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 10 | 0.51 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 375 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,356 | 0.55 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 34 | 1,387 | 0.50 | -0.03 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.34 | -97.15% | 0.00 | 101 | 461 | 0.40 | -0.11 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.60 | -70.59% | 0.01 | 8 | 203 | 0.32 | -0.29 | 0.24 | -0.01 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.60 | -1.26 | -67.75% | 0.03 | 24 | 144 | 0.29 | -0.57 | 0.29 | -0.02 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 23.00 | 0.95 | 2.25 | 1.60 | 3.41 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.82 | -0.81 | 0.20 | -0.01 | 10/15/2026 | 11/4/2026 3:59:57 PM EST |
| 24.00 | 2.10 | 3.50 | 2.80 | 3.88 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -0.94 | 0.09 | -0.01 | 9/25/2026 | 11/4/2026 3:59:57 PM EST |
| 25.00 | 3.10 | 4.50 | 3.80 | % | 0.15 | 0 | 0 | 1.31 | -0.99 | 0.03 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 26.00 | 4.10 | 5.70 | 4.90 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 27.00 | 5.10 | 6.50 | 5.80 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 28.00 | 4.80 | 8.30 | 6.55 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 29.00 | 7.10 | 8.60 | 7.85 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 30.00 | 8.10 | 9.60 | 8.85 | 10.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:57 PM EST |