Options Chain for RAYONIER INC COM (RYN) - $18.22 as of 10/2/2026 3:22:31 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 | 5.00 | 6.40 | 5.70 | 6.48 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 3:59:55 PM EST |
| 15.00 | 2.90 | 4.10 | 3.50 | % | 0.23 | 0 | 0 | 0.89 | 0.94 | 0.05 | -0.01 | 10/2/2026 3:59:55 PM EST | |||
| 17.50 | 1.15 | 1.30 | 1.23 | 1.30 | -0.02 | -1.52% | 0.07 | 2 | 45 | 0.32 | 0.66 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 25 | 4,491 | 0.31 | 0.22 | 0.15 | -0.01 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 0.40 | 0.04 | 0.04 | 0.00 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/2/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 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 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 11 | 0.41 | -0.06 | 0.05 | -0.01 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 17.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.03 | 5 | 328 | 0.33 | -0.34 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 20.00 | 2.00 | 3.30 | 2.65 | 2.05 | +0.10 | +5.13% | 0.13 | 10 | 829 | 0.29 | -0.78 | 0.15 | -0.01 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 22.50 | 2.35 | 6.00 | 4.18 | 3.77 | 0.00 | 0.00% | 0.19 | 0 | 54 | 1.18 | -0.96 | 0.04 | 0.00 | 9/29/2026 | 10/2/2026 3:59:55 PM EST |
| 25.00 | 4.80 | 8.60 | 6.70 | 3.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/2/2026 3:59:55 PM EST |
| 27.50 | 7.30 | 11.10 | 9.20 | 6.03 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 3:59:55 PM EST |
| 30.00 | 9.80 | 13.70 | 11.75 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 3:59:55 PM EST |