Options Chain for RAYONIER INC COM (RYN) - $20.00 as of 9/18/2026 1:23:12 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 | 6.70 | 9.50 | 8.10 | 9.11 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/18/2026 4:00:11 PM EST |
| 15.00 | 4.90 | 5.40 | 5.15 | 5.73 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:11 PM EST |
| 17.50 | 1.50 | 3.50 | 2.50 | 2.67 | -0.83 | -23.72% | 0.14 | 1 | 7 | 0.88 | 1.00 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 20.00 | 0.55 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 52 | 696 | 0.15 | 0.66 | 0.34 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.36 | 0.04 | 0.06 | 0.00 | 9/17/2026 | 9/18/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/18/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/18/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 81 | 0.41 | 0.00 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 65 | 1,417 | 0.25 | -0.34 | 0.34 | -0.01 | 9/18/2026 | 9/18/2026 4:00:11 PM EST |
| 22.50 | 2.00 | 3.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.78 | -0.96 | 0.06 | 0.00 | 9/4/2026 | 9/18/2026 4:00:11 PM EST |
| 25.00 | 4.70 | 5.00 | 4.85 | 4.98 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.64 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:11 PM EST |
| 27.50 | 6.10 | 8.80 | 7.45 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 30.00 | 8.60 | 11.30 | 9.95 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST | |||
| 32.50 | 11.10 | 13.80 | 12.45 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:11 PM EST |