Options Chain for RAYONIER INC COM (RYN) - $19.62 as of 11/4/2026 5:35:08 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 | 6.80 | 9.80 | 8.30 | 6.48 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 4:00:06 PM EST |
| 15.00 | 4.40 | 7.30 | 5.85 | 3.92 | 0.00 | 0.00% | 0.39 | 0 | 101 | 2.88 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:06 PM EST |
| 17.50 | 1.20 | 4.90 | 3.05 | 2.49 | 0.00 | 0.00% | 0.17 | 0 | 138 | 2.13 | 0.96 | 0.05 | 0.00 | 11/3/2026 | 11/4/2026 4:00:06 PM EST |
| 20.00 | 0.70 | 0.75 | 0.73 | 0.65 | +0.05 | +8.34% | 0.04 | 15 | 5,915 | 0.38 | 0.56 | 0.26 | -0.02 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,060 | 0.41 | 0.07 | 0.10 | -0.01 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/4/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:06 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:06 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 51 | 832 | 0.49 | -0.04 | 0.05 | 0.00 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.23 | -31.09% | 0.03 | 52 | 766 | 0.35 | -0.44 | 0.26 | -0.02 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 22.50 | 1.85 | 3.60 | 2.73 | 2.35 | -0.01 | -0.43% | 0.12 | 2 | 54 | 1.31 | -0.93 | 0.10 | -0.01 | 11/4/2026 | 11/4/2026 4:00:06 PM EST |
| 25.00 | 4.20 | 5.60 | 4.90 | 3.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 11/4/2026 4:00:06 PM EST |
| 27.50 | 6.60 | 8.30 | 7.45 | 6.03 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 4:00:06 PM EST |
| 30.00 | 9.10 | 10.80 | 9.95 | 8.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 4:00:06 PM EST |