Options Chain for RAYONIER INC COM (RYN) - $20.64 as of 3/12/2026 1:20:16 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 | 6.10 | 9.70 | 7.90 | % | 0.63 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 4.10 | 7.20 | 5.65 | % | 0.38 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 17.50 | 1.30 | 3.90 | 2.60 | % | 0.15 | 0 | 0 | 1.09 | 0.95 | 0.11 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 20.00 | 0.40 | 0.90 | 0.65 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.50 | 0.24 | -0.01 | 3/4/2026 | 3/12/2026 4:00:00 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 0.33 | 0.07 | 0.08 | 0.00 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 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 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:00 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 640 | 6 | 0.35 | -0.05 | 0.11 | 0.00 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.22 | +45.84% | 0.04 | 162 | 289 | 0.28 | -0.50 | 0.24 | -0.01 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 22.50 | 2.00 | 2.90 | 2.45 | 2.14 | -0.01 | -0.47% | 0.11 | 1 | 57 | 0.43 | -0.93 | 0.08 | 0.00 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 25.00 | 4.20 | 5.40 | 4.80 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.64 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 27.50 | 5.60 | 8.50 | 7.05 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 30.00 | 8.70 | 11.20 | 9.95 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 32.50 | 10.60 | 13.70 | 12.15 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 35.00 | 13.20 | 16.20 | 14.70 | % | 0.42 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST |