Options Chain for RAYONIER INC COM (RYN) - $20.80 as of 6/18/2026 6:02:42 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 | 7.50 | 10.60 | 9.05 | 9.44 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:06 PM EST |
| 15.00 | 4.80 | 8.20 | 6.50 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:06 PM EST |
| 17.50 | 2.40 | 4.30 | 3.35 | 4.58 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 4:00:06 PM EST |
| 20.00 | 1.15 | 1.30 | 1.23 | 1.35 | -0.25 | -15.63% | 0.06 | 287 | 376 | 0.16 | 0.84 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.11 | +0.03 | +37.50% | 0.01 | 11 | 463 | 0.21 | 0.17 | 0.18 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/18/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 4:00:06 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 11 | 191 | 0.24 | -0.16 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 22.50 | 1.50 | 1.75 | 1.63 | 1.60 | +0.40 | +33.34% | 0.07 | 1 | 56 | 0.33 | -0.83 | 0.18 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 25.00 | 2.75 | 5.20 | 3.98 | 3.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 4:00:06 PM EST |
| 27.50 | 4.40 | 8.20 | 6.30 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 30.00 | 6.90 | 9.90 | 8.40 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST |