Options Chain for WEYERHAEUSER CO COM NEW (WY) - $24.47 as of 6/12/2026 6:48:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.30 | 11.00 | 9.15 | 9.20 | +0.34 | +3.84% | 0.57 | 10 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 17.00 | 7.30 | 8.80 | 8.05 | 8.40 | +0.75 | +9.81% | 0.47 | 2 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 18.00 | 4.90 | 8.20 | 6.55 | 6.83 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:52 PM EST |
| 19.00 | 5.70 | 6.70 | 6.20 | 6.35 | +0.57 | +9.87% | 0.33 | 2 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 20.00 | 4.70 | 5.90 | 5.30 | 4.78 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:52 PM EST |
| 21.00 | 3.70 | 4.50 | 4.10 | 4.30 | +0.47 | +12.28% | 0.20 | 4 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 22.00 | 2.55 | 3.70 | 3.13 | 2.66 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:52 PM EST |
| 23.00 | 1.65 | 2.45 | 2.05 | 2.30 | +0.95 | +70.37% | 0.09 | 5 | 20 | 1.02 | 0.98 | 0.04 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 24.00 | 0.50 | 1.85 | 1.18 | 1.40 | +0.80 | +133.34% | 0.05 | 38 | 535 | 1.06 | 0.83 | 0.25 | -0.02 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.60 | 0.33 | 0.40 | +0.29 | +263.64% | 0.01 | 11 | 462 | 0.31 | 0.43 | 0.46 | -0.03 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 10 | 413 | 0.37 | 0.08 | 0.22 | -0.01 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 1,815 | 0.43 | 0.01 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.32 | -86.49% | 0.00 | 1 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 81 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:52 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.04 | -30.77% | 0.01 | 17 | 544 | 0.61 | -0.02 | 0.04 | 0.00 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.14 | -0.18 | -56.25% | 0.01 | 617 | 1,070 | 0.44 | -0.17 | 0.25 | -0.02 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 25.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.70 | -70.00% | 0.02 | 5 | 108 | 0.23 | -0.57 | 0.46 | -0.03 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 26.00 | 0.35 | 2.10 | 1.23 | 1.30 | -0.92 | -41.45% | 0.05 | 1 | 36 | 1.16 | -0.92 | 0.22 | -0.01 | 6/12/2026 | 6/12/2026 3:59:52 PM EST |
| 27.00 | 1.35 | 2.85 | 2.10 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.22 | -0.99 | 0.03 | 0.00 | 6/11/2026 | 6/12/2026 3:59:52 PM EST |
| 28.00 | 1.85 | 4.10 | 2.98 | % | 0.11 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 PM EST | |||
| 29.00 | 2.85 | 5.10 | 3.98 | % | 0.14 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 PM EST | |||
| 30.00 | 4.50 | 6.10 | 5.30 | % | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 PM EST | |||
| 31.00 | 5.30 | 7.10 | 6.20 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 PM EST | |||
| 32.00 | 6.30 | 8.20 | 7.25 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 PM EST | |||
| 33.00 | 7.30 | 9.20 | 8.25 | % | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:52 PM EST |