Options Chain for RAYONIER INC COM (RYN) - $22.60 as of 6/20/2025 9:24:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.70 | 11.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 15.00 | 7.20 | 8.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 4.80 | 6.00 | % | 0 | 0 | 0.84 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 2.85 | 3.00 | 2.93 | 0.00 | 0.00% | 0 | 71 | 0.31 | 0.86 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 1.05 | 1.15 | 0.93 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.56 | 0.17 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 306 | 0.25 | 0.20 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | +0.03 | +30.00% | 1 | 891 | 0.34 | 0.04 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 75 | 0.44 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 70 | 0.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 2.00 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 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 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.02 | 0.02 | 0.00 | 2/7/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 525 | 0.34 | -0.14 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 0.80 | 0.90 | 0.86 | +0.06 | +7.50% | 30 | 228 | 0.27 | -0.44 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 2.45 | 2.55 | 2.50 | +0.05 | +2.05% | 3 | 98 | 0.24 | -0.80 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 27.50 | 4.80 | 5.40 | 4.15 | 0.00 | 0.00% | 0 | 165 | 0.58 | -0.96 | 0.04 | 0.00 | 5/2/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 6.70 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 32.50 | 9.20 | 10.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 11.70 | 13.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.50 | 14.20 | 15.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 16.70 | 19.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 17.70 | 21.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |