Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $23.20 as of 10/29/2025 9:28:46 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 | 7.00 | 9.60 | 8.30 | % | 0.55 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 16.00 | 5.50 | 9.30 | 7.40 | % | 0.46 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 17.00 | 5.00 | 7.70 | 6.35 | % | 0.37 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 18.00 | 4.00 | 6.70 | 5.35 | % | 0.30 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 19.00 | 2.55 | 6.40 | 4.48 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.84 | 0.99 | 0.01 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 1.60 | 4.60 | 3.10 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.21 | 0.97 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 1.15 | 3.00 | 2.08 | 3.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.88 | 0.09 | -0.01 | 10/14/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 0.50 | 2.05 | 1.28 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.63 | 0.77 | 0.15 | -0.02 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 0.75 | 1.10 | 0.93 | 0.95 | -0.45 | -32.15% | 0.04 | 174 | 207 | 0.32 | 0.59 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.29 | -39.19% | 0.02 | 88 | 574 | 0.32 | 0.38 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.13 | -32.50% | 0.01 | 115 | 843 | 0.37 | 0.21 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.03 | -18.75% | 0.01 | 4 | 1,359 | 0.38 | 0.10 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,435 | 0.41 | 0.04 | 0.05 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.91 | 0.01 | 0.02 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,823 | 0.62 | 0.00 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.89 | -0.01 | 0.01 | 0.00 | 10/13/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.69 | -0.03 | 0.03 | -0.01 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 42 | 94 | 0.35 | -0.12 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 1,837 | 290 | 0.35 | -0.23 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.15 | +30.00% | 0.03 | 3,030 | 13,677 | 0.32 | -0.41 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.00 | 0.65 | 1.30 | 0.98 | 1.15 | +0.25 | +27.78% | 0.04 | 3 | 421 | 0.39 | -0.62 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 1.75 | 3.60 | 2.68 | 1.80 | +0.40 | +28.58% | 0.11 | 10 | 322 | 1.12 | -0.79 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.00 | 1.20 | 4.70 | 2.95 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 119 | 1.31 | -0.90 | 0.09 | -0.01 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 27.00 | 1.75 | 5.60 | 3.68 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.39 | -0.96 | 0.05 | 0.00 | 10/16/2025 | 10/29/2025 3:59:58 PM EST |
| 28.00 | 3.40 | 6.00 | 4.70 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.24 | -0.99 | 0.02 | 0.00 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 29.00 | 3.70 | 7.50 | 5.60 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 5.40 | 8.00 | 6.70 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 31.00 | 5.70 | 9.50 | 7.60 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 32.00 | 6.70 | 10.50 | 8.60 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 33.00 | 8.40 | 11.00 | 9.70 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 34.00 | 8.70 | 12.50 | 10.60 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 9.70 | 13.50 | 11.60 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 36.00 | 10.70 | 14.50 | 12.60 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 37.00 | 11.70 | 15.50 | 13.60 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 38.00 | 14.30 | 16.00 | 15.15 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |