Options Chain for RAYONIER INC COM (RYN) - $23.50 as of 7/11/2025 8:53:46 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 | 10.30 | 12.10 | 11.20 | % | 0.90 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 15.00 | 7.90 | 9.40 | 8.65 | % | 0.58 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 17.50 | 5.40 | 6.90 | 6.15 | % | 0.35 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 20.00 | 2.80 | 4.20 | 3.50 | 2.66 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:46 PM EST |
| 22.50 | 0.70 | 1.20 | 0.95 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.44 | 0.98 | 0.09 | 0.00 | 7/9/2025 | 7/11/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 46 | 0.40 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.28 | -0.02 | 0.09 | 0.00 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 25.00 | 0.80 | 3.40 | 2.10 | 2.32 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.68 | -1.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 27.50 | 3.10 | 5.00 | 4.05 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:46 PM EST |
| 30.00 | 5.80 | 7.30 | 6.55 | % | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 32.50 | 8.30 | 9.80 | 9.05 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 35.00 | 11.10 | 12.80 | 11.95 | % | 0.34 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST |