Options Chain for RAYONIER INC COM (RYN) - $21.22 as of 4/30/2026 10:36:09 AM 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 | 7.30 | 10.70 | 9.00 | % | 0.72 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 15.00 | 5.60 | 7.70 | 6.65 | 6.47 | +0.37 | +6.07% | 0.44 | 1 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 17.50 | 2.75 | 5.30 | 4.03 | % | 0.23 | 0 | 0 | 1.21 | 0.92 | 0.06 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 20.00 | 1.45 | 1.55 | 1.50 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.33 | 0.67 | 0.15 | -0.01 | 4/29/2026 | 5/1/2026 4:00:05 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.38 | +0.02 | +5.56% | 0.01 | 26 | 48 | 0.28 | 0.26 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.77 | 0.05 | 0.05 | 0.00 | 4/21/2026 | 5/1/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 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 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 17.50 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.06 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 20.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 6 | 83 | 0.32 | -0.33 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 22.50 | 1.85 | 2.00 | 1.93 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.74 | 0.15 | -0.01 | 4/22/2026 | 5/1/2026 4:00:05 PM EST |
| 25.00 | 2.35 | 5.50 | 3.93 | % | 0.16 | 0 | 0 | 0.94 | -0.95 | 0.05 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 27.50 | 5.00 | 7.80 | 6.40 | % | 0.23 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 30.00 | 7.50 | 10.40 | 8.95 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST |