Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $23.71 as of 12/23/2025 2:20:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.00 | 10.50 | 9.75 | % | 0.70 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 15.00 | 8.00 | 9.50 | 8.75 | % | 0.58 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 17.00 | 5.90 | 7.40 | 6.65 | % | 0.39 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 18.00 | 5.10 | 6.60 | 5.85 | 5.58 | 0.00 | 0.00% | 0.32 | 0 | 38 | 1.43 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 2:58:58 PM EST |
| 19.00 | 4.30 | 5.40 | 4.85 | 4.30 | -0.20 | -4.45% | 0.26 | 5 | 221 | 1.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:58 PM EST |
| 20.00 | 3.50 | 3.80 | 3.65 | 3.92 | 0.00 | 0.00% | 0.18 | 0 | 100 | 0.56 | 0.99 | 0.02 | 0.00 | 12/19/2025 | 12/23/2025 2:58:58 PM EST |
| 21.00 | 2.20 | 3.40 | 2.80 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 487 | 0.80 | 0.94 | 0.06 | -0.01 | 12/22/2025 | 12/23/2025 2:58:58 PM EST |
| 22.00 | 1.55 | 1.95 | 1.75 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 395 | 0.41 | 0.85 | 0.14 | -0.01 | 12/19/2025 | 12/23/2025 2:58:58 PM EST |
| 23.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.14 | -13.47% | 0.04 | 15 | 664 | 0.27 | 0.67 | 0.24 | -0.01 | 12/23/2025 | 12/23/2025 2:58:58 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.02 | 57 | 2,375 | 0.24 | 0.41 | 0.26 | -0.01 | 12/23/2025 | 12/23/2025 2:58:58 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 161 | 2,504 | 0.23 | 0.19 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.30 | 0.06 | 0.09 | 0.00 | 12/22/2025 | 12/23/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 0.33 | 0.02 | 0.03 | 0.00 | 12/18/2025 | 12/23/2025 2:58:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 0.46 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/23/2025 2:58:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.63 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 0.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:58 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 2:58:58 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:58:58 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 2:58:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 268 | 0.47 | -0.01 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 2:58:58 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.33 | -0.06 | 0.06 | -0.01 | 12/22/2025 | 12/23/2025 2:58:58 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.06 | +54.55% | 0.01 | 28 | 1,435 | 0.30 | -0.15 | 0.14 | -0.01 | 12/23/2025 | 12/23/2025 2:58:58 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.02 | 38 | 1,312 | 0.27 | -0.33 | 0.24 | -0.01 | 12/23/2025 | 12/23/2025 2:58:58 PM EST |
| 24.00 | 0.75 | 0.85 | 0.80 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 371 | 0.24 | -0.59 | 0.26 | -0.01 | 12/22/2025 | 12/23/2025 2:58:58 PM EST |
| 25.00 | 1.25 | 1.80 | 1.53 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 498 | 0.38 | -0.81 | 0.18 | -0.01 | 12/19/2025 | 12/23/2025 2:58:58 PM EST |
| 26.00 | 2.00 | 3.20 | 2.60 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 343 | 0.69 | -0.94 | 0.09 | 0.00 | 12/17/2025 | 12/23/2025 2:58:58 PM EST |
| 27.00 | 1.25 | 4.90 | 3.08 | 5.24 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | -0.98 | 0.03 | 0.00 | 11/17/2025 | 12/23/2025 2:58:58 PM EST |
| 28.00 | 2.30 | 6.50 | 4.40 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/23/2025 2:58:58 PM EST |
| 29.00 | 3.80 | 7.50 | 5.65 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 2:58:58 PM EST |
| 30.00 | 4.30 | 8.50 | 6.40 | 7.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 2:58:58 PM EST |
| 31.00 | 5.30 | 9.50 | 7.40 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 32.00 | 6.30 | 10.50 | 8.40 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 33.00 | 7.30 | 11.50 | 9.40 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 34.00 | 8.30 | 12.50 | 10.40 | % | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 35.00 | 9.30 | 13.50 | 11.40 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST | |||
| 40.00 | 14.30 | 18.50 | 16.40 | % | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:58 PM EST |