Options Chain for RAYONIER INC COM (RYN) - $27.83 as of 3/31/2025 2:30:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 14.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.50 | 10.10 | 10.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 20.00 | 7.00 | 9.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 22.50 | 4.60 | 7.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 25.00 | 1.60 | 4.60 | 2.15 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.98 | 0.03 | 0.00 | 3/12/2025 | 3/31/2025 2:59:05 PM EST |
| 27.50 | 0.75 | 0.90 | 0.73 | 0.00 | 0.00% | 0 | 38 | 0.22 | 0.61 | 0.29 | -0.02 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.04 | 0.08 | 0.00 | 3/18/2025 | 3/31/2025 2:59:05 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.02 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 27.50 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 1 | 39 | 0.21 | -0.39 | 0.29 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 30.00 | 0.60 | 3.50 | % | 0 | 0 | 0.40 | -0.96 | 0.08 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 32.50 | 3.00 | 5.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 35.00 | 5.60 | 7.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 37.50 | 9.30 | 10.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |