Options Chain for RAYONIER INC COM (RYN) - $23.61 as of 5/28/2025 5:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.40 | 12.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 15.00 | 8.00 | 9.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.50 | 5.50 | 6.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 20.00 | 3.10 | 4.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 22.50 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 459 | 0.45 | 1.00 | 0.11 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 75 | 0.36 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 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 | 0.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 22.50 | 0.20 | 0.35 | 0.25 | +0.04 | +19.05% | 11 | 89 | 0.02 | 0.00 | 0.11 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 1.80 | 2.05 | 1.77 | -0.23 | -11.50% | 1 | 96 | 0.00 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 27.50 | 4.00 | 4.80 | 3.98 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:03 PM EST |
| 30.00 | 6.30 | 7.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 32.50 | 9.10 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 35.00 | 11.30 | 12.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 37.50 | 13.80 | 15.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |