Options Chain for RAYONIER INC COM (RYN) - $26.90 as of 10/3/2025 3:21:54 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 | 14.20 | 16.60 | 15.40 | % | 1.23 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 11.20 | 14.10 | 12.65 | % | 0.84 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 17.50 | 8.90 | 10.40 | 9.65 | 6.42 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 6.40 | 7.90 | 7.15 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.97 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 4.50 | 5.00 | 4.75 | 3.96 | 0.00 | 0.00% | 0.21 | 0 | 184 | 0.55 | 0.94 | 0.04 | -0.01 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 2.45 | 2.60 | 2.53 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 802 | 0.33 | 0.76 | 0.10 | -0.01 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 0.90 | 1.50 | 1.20 | 0.90 | -0.05 | -5.27% | 0.04 | 7 | 6,593 | 0.29 | 0.46 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.27 | 0.16 | 0.09 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.03 | 0.03 | 0.00 | 8/18/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 10/3/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/3/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.53 | -0.01 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.40 | -0.06 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.52 | +0.02 | +4.00% | 0.02 | 4 | 219 | 0.32 | -0.24 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 1.30 | 1.45 | 1.38 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.28 | -0.54 | 0.14 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 3.10 | 3.30 | 3.20 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.25 | -0.84 | 0.09 | -0.01 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 4.90 | 7.10 | 6.00 | 9.44 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -0.97 | 0.03 | 0.00 | 6/2/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 7.50 | 10.00 | 8.75 | % | 0.25 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 37.50 | 10.00 | 12.70 | 11.35 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 12.50 | 15.20 | 13.85 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |