Options Chain for RAYONIER INC COM (RYN) - $23.31 as of 5/27/2025 3:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.90 | 12.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 8.00 | 9.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 5.90 | 6.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 3.40 | 3.90 | 3.44 | % | 2 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 22.50 | 1.30 | 1.45 | % | 0 | 0 | 0.39 | 0.70 | 0.26 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.13 | 0.13 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 20.00 | 0.05 | 0.15 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 51 | 0.11 | -0.30 | 0.26 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 1.75 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.87 | 0.13 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 27.50 | 3.90 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 6.40 | 7.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 32.50 | 8.90 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 11.40 | 12.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |