Options Chain for RAYONIER INC COM (RYN) - $21.68 as of 7/27/2026 9:00:55 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 | 7.90 | 11.40 | 9.65 | % | 0.77 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 15.00 | 5.60 | 8.10 | 6.85 | % | 0.46 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 17.50 | 3.20 | 5.90 | 4.55 | % | 0.26 | 0 | 0 | 1.33 | 0.95 | 0.04 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 20.00 | 2.05 | 2.15 | 2.10 | % | 0.11 | 0 | 0 | 0.34 | 0.75 | 0.11 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 22.50 | 0.50 | 0.60 | 0.55 | 0.50 | +0.05 | +11.12% | 0.02 | 58 | 23 | 0.27 | 0.39 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 3 | 0.45 | 0.10 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 20 | 0.44 | -0.05 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.14 | -31.12% | 0.02 | 1 | 79 | 0.30 | -0.25 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 22.50 | 1.30 | 1.45 | 1.38 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.61 | 0.16 | -0.01 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 2.20 | 4.70 | 3.45 | % | 0.14 | 0 | 0 | 0.79 | -0.90 | 0.08 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 27.50 | 4.50 | 7.10 | 5.80 | % | 0.21 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 7.00 | 9.60 | 8.30 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 32.50 | 9.50 | 12.00 | 10.75 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |