Options Chain for RAYONIER INC COM (RYN) - $25.74 as of 9/3/2025 9:14:30 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 | 9.30 | 11.40 | 10.35 | % | 0.69 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 17.50 | 7.70 | 9.00 | 8.35 | % | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 20.00 | 5.70 | 6.50 | 6.10 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 22.50 | 3.20 | 3.80 | 3.50 | % | 0.16 | 0 | 0 | 0.53 | 0.91 | 0.08 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 25.00 | 1.15 | 1.25 | 1.20 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.25 | 0.63 | 0.19 | -0.01 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 40 | 0.22 | 0.14 | 0.14 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.01 | 0.02 | 0.00 | 8/19/2025 | 9/3/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 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 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 22.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.31 | -72.10% | 0.00 | 12 | 6 | 0.27 | -0.09 | 0.08 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.04 | +7.85% | 0.02 | 13 | 37 | 0.22 | -0.37 | 0.19 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 27.50 | 2.00 | 2.15 | 2.08 | 1.81 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.18 | -0.86 | 0.14 | 0.00 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 30.00 | 4.00 | 5.00 | 4.50 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.02 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 32.50 | 6.80 | 7.80 | 7.30 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 35.00 | 9.30 | 10.30 | 9.80 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 37.50 | 11.40 | 13.20 | 12.30 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST |