Options Chain for RAYONIER INC COM (RYN) - $20.52 as of 9/3/2026 6:43:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.50 | 9.80 | 8.15 | 9.11 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/3/2026 4:00:04 PM EST |
| 15.00 | 4.10 | 7.10 | 5.60 | 6.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/3/2026 4:00:04 PM EST |
| 17.50 | 2.10 | 3.50 | 2.80 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:04 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.02 | +3.18% | 0.03 | 7 | 502 | 0.18 | 0.63 | 0.28 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.27 | 0.08 | 0.08 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/3/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/3/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.36 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.05 | -8.34% | 0.03 | 55 | 1,259 | 0.26 | -0.37 | 0.28 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 22.50 | 1.95 | 2.65 | 2.30 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.35 | -0.92 | 0.08 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 25.00 | 4.80 | 5.10 | 4.95 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.52 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 4:00:04 PM EST |
| 27.50 | 5.30 | 8.60 | 6.95 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 30.00 | 8.30 | 11.10 | 9.70 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 32.50 | 10.80 | 13.50 | 12.15 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST |