Options Chain for RAYONIER INC COM (RYN) - $24.79 as of 10/17/2025 3:43:05 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 | 11.10 | 14.20 | 12.65 | % | 1.01 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 15.00 | 9.20 | 10.70 | 9.95 | % | 0.66 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 17.50 | 6.70 | 8.20 | 7.45 | 6.42 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/17/2025 2:58:58 PM EST |
| 20.00 | 4.40 | 5.60 | 5.00 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.88 | 0.95 | 0.03 | -0.01 | 10/14/2025 | 10/17/2025 2:58:58 PM EST |
| 22.50 | 2.55 | 2.70 | 2.63 | 2.70 | -0.25 | -8.48% | 0.12 | 15 | 186 | 0.34 | 0.81 | 0.09 | -0.01 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.18 | -17.15% | 0.04 | 298 | 819 | 0.30 | 0.50 | 0.16 | -0.02 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 18 | 7,125 | 0.30 | 0.16 | 0.10 | -0.01 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.51 | 0.03 | 0.03 | 0.00 | 10/14/2025 | 10/17/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/17/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 10/17/2025 2:58:58 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/17/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/17/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 2:58:58 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.51 | -0.05 | 0.03 | -0.01 | 10/15/2025 | 10/17/2025 2:58:58 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.01 | 13 | 890 | 0.34 | -0.19 | 0.09 | -0.01 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 25.00 | 0.95 | 1.05 | 1.00 | 0.96 | -0.04 | -4.00% | 0.04 | 5 | 301 | 0.30 | -0.50 | 0.16 | -0.02 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 27.50 | 2.70 | 2.85 | 2.78 | 2.49 | -0.16 | -6.04% | 0.10 | 10 | 40 | 0.25 | -0.84 | 0.10 | -0.01 | 10/17/2025 | 10/17/2025 2:58:58 PM EST |
| 30.00 | 3.50 | 6.70 | 5.10 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -0.97 | 0.03 | 0.00 | 9/22/2025 | 10/17/2025 2:58:58 PM EST |
| 32.50 | 5.90 | 8.30 | 7.10 | 9.44 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 10/17/2025 2:58:58 PM EST |
| 35.00 | 8.20 | 11.60 | 9.90 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 37.50 | 11.50 | 13.80 | 12.65 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST | |||
| 40.00 | 14.00 | 16.30 | 15.15 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:58 PM EST |