Options Chain for WEYERHAEUSER CO COM NEW (WY) - $21.66 as of 9/18/2026 3:32:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.20 | 7.00 | 6.10 | % | 0.41 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 16.00 | 4.60 | 6.30 | 5.45 | 9.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/18/2026 4:00:05 PM EST |
| 17.00 | 3.30 | 5.50 | 4.40 | % | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 18.00 | 3.10 | 4.30 | 3.70 | 4.84 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | 0.99 | 0.02 | 0.00 | 7/8/2026 | 9/18/2026 4:00:05 PM EST |
| 19.00 | 2.10 | 3.30 | 2.70 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | 0.95 | 0.07 | 0.00 | 7/8/2026 | 9/18/2026 4:00:05 PM EST |
| 20.00 | 1.35 | 1.75 | 1.55 | 1.63 | -0.22 | -11.90% | 0.08 | 2 | 7 | 0.33 | 0.82 | 0.18 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 1.05 | 0.55 | 0.75 | -0.52 | -40.95% | 0.03 | 13 | 38 | 0.39 | 0.58 | 0.28 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.20 | -40.00% | 0.01 | 167 | 1,160 | 0.24 | 0.31 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.08 | -36.37% | 0.00 | 231 | 460 | 0.25 | 0.13 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 799 | 0.32 | 0.04 | 0.06 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 90 | 616 | 0.42 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 759 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 8 | 274 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/18/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 79 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/18/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/18/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/18/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/18/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.01 | 0.02 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.33 | -0.05 | 0.07 | 0.00 | 8/28/2026 | 9/18/2026 4:00:05 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 22 | 233 | 0.24 | -0.18 | 0.18 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.12 | +42.86% | 0.02 | 170 | 692 | 0.21 | -0.42 | 0.28 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.28 | +38.89% | 0.04 | 79 | 1,596 | 0.21 | -0.69 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.00 | 1.70 | 2.05 | 1.88 | 1.71 | +0.29 | +20.43% | 0.08 | 6 | 1,257 | 0.38 | -0.87 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.00 | 2.50 | 2.85 | 2.68 | 2.73 | +0.56 | +25.81% | 0.11 | 1,266 | 2,975 | 0.35 | -0.96 | 0.06 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 3.50 | 4.50 | 4.00 | 3.19 | 0.00 | 0.00% | 0.16 | 0 | 322 | 0.84 | -0.99 | 0.02 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 26.00 | 3.50 | 6.00 | 4.75 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.00 | 3.60 | 7.60 | 5.60 | 4.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:05 PM EST |
| 28.00 | 4.60 | 8.40 | 6.50 | 4.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/18/2026 4:00:05 PM EST |
| 29.00 | 5.60 | 9.50 | 7.55 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 30.00 | 6.60 | 10.40 | 8.50 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/18/2026 4:00:05 PM EST |
| 31.00 | 7.60 | 11.40 | 9.50 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 32.00 | 8.60 | 12.60 | 10.60 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 33.00 | 9.60 | 13.00 | 11.30 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 34.00 | 10.60 | 14.60 | 12.60 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 35.00 | 11.60 | 15.40 | 13.50 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST |