Options Chain for RAYONIER INC COM (RYN) - $22.74 as of 1/30/2026 8:38:16 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 | 9.20 | 12.40 | 10.80 | % | 0.86 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 15.00 | 6.80 | 9.80 | 8.30 | % | 0.55 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 17.50 | 4.20 | 6.60 | 5.40 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 2.90 | 3.00 | 2.95 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.38 | 0.86 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 1.00 | 1.15 | 1.08 | 1.20 | +0.45 | +60.00% | 0.05 | 34 | 17 | 0.31 | 0.54 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 9 | 82 | 0.27 | 0.18 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.46 | 0.03 | 0.03 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.36 | -0.14 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 0.90 | 1.00 | 0.95 | 0.85 | -0.40 | -32.00% | 0.04 | 10 | 27 | 0.31 | -0.46 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 2.60 | 2.70 | 2.65 | 3.41 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.32 | -0.82 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 27.50 | 3.60 | 6.70 | 5.15 | % | 0.19 | 0 | 0 | 1.06 | -0.97 | 0.03 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 5.90 | 8.60 | 7.25 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 32.50 | 8.60 | 11.10 | 9.85 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |