Options Chain for RAYONIER INC COM (RYN) - $26.28 as of 8/29/2025 9:07:54 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 | 13.60 | 14.60 | 14.10 | % | 1.13 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 10.80 | 11.60 | 11.20 | % | 0.75 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 17.50 | 8.50 | 9.60 | 9.05 | % | 0.52 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 20.00 | 6.00 | 7.10 | 6.55 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 22.50 | 3.30 | 4.40 | 3.85 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.87 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:58 PM EST |
| 25.00 | 1.40 | 1.50 | 1.45 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.29 | 0.78 | 0.19 | -0.01 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 236 | 0.22 | 0.17 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.29 | -93.55% | 0.00 | 2 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 103 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.07 | -24.14% | 0.01 | 16 | 52 | 0.25 | -0.22 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 27.50 | 1.40 | 1.60 | 1.50 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.23 | -0.83 | 0.20 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 30.00 | 3.40 | 4.50 | 3.95 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 32.50 | 5.90 | 7.10 | 6.50 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 35.00 | 8.20 | 9.60 | 8.90 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |