Options Chain for RAYONIER INC COM (RYN) - $19.14 as of 10/30/2026 3:34:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.00 | 13.90 | 11.95 | % | 1.59 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 10.00 | 7.50 | 11.40 | 9.45 | % | 0.94 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 12.50 | 5.00 | 8.90 | 6.95 | 6.59 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 15.00 | 2.55 | 6.40 | 4.48 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 17.50 | 2.10 | 2.25 | 2.18 | 2.13 | +0.13 | +6.50% | 0.12 | 2 | 4 | 0.38 | 0.82 | 0.12 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.19 | +54.29% | 0.03 | 152 | 80 | 0.30 | 0.40 | 0.18 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.08 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:58 PM EST |
| 17.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 31 | 77 | 0.31 | -0.18 | 0.12 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 20.00 | 1.15 | 1.25 | 1.20 | 1.15 | -0.55 | -32.36% | 0.06 | 16 | 711 | 0.29 | -0.60 | 0.18 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 22.50 | 1.70 | 5.30 | 3.50 | % | 0.16 | 0 | 0 | 1.17 | -0.91 | 0.08 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 25.00 | 3.80 | 7.70 | 5.75 | % | 0.23 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 27.50 | 6.30 | 10.10 | 8.20 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 30.00 | 8.80 | 12.60 | 10.70 | % | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 32.50 | 11.30 | 15.10 | 13.20 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST |