Dark

Check out our Dark Pool Levels

RYN
Rayonier Inc.
stock NYSE

At Close

Jul 30, 2026 3:59:58 PM EDT

21.38USD-3.650%(-0.81)2,028,384

21.35Bid 21.40Ask 0.05Spread

Pre-market

Jul 30, 2026 8:08:30 AM EDT

22.28USD+0.406%(+0.09)1,996

After-hours

Jul 30, 2026 4:10:30 PM EDT

21.39USD+0.047%(+0.01)226

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
925	1,784	88	408

RYN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

RYN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

RYN Jan 15, 2027 Exp. - Max Pain @ $17.50

Puts

Calls

RYN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 C	0	0%	0			RYN270115C00032500
30.00 C	0.05	-64.29%	10	57	05-20	RYN270115C00030000
27.50 C	0.20	0.00%	5	127	07-28	RYN270115C00027500
25.00 C	0.46	+2.22%	10	824	07-29	RYN270115C00025000
22.50 C	1.27	+1.60%	8	776	07-29	RYN270115C00022500
20.00 C	2.75	+22.22%	1	476	07-29	RYN270115C00020000
17.50 C	4.30	+11.11%	3	444	06-17	RYN270115C00017500
15.00 C	5.90	-5.90%	15	4	06-15	RYN270115C00015000
12.50 C	9.16	+10.63%	5	1	06-12	RYN270115C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 P	0	0%	0			RYN270115P00032500
30.00 P	0	0%	0			RYN270115P00030000
27.50 P	5.50	-9.84%	10	2	07-29	RYN270115P00027500
25.00 P	4.10	0.00%	2	38	07-23	RYN270115P00025000
22.50 P	2.15	-7.33%	25	48	06-24	RYN270115P00022500
20.00 P	0.75	-23.47%	10	247	07-29	RYN270115P00020000
17.50 P	0.40	-11.11%	1	112	06-29	RYN270115P00017500
15.00 P	0.15	-57.14%	25	42	07-29	RYN270115P00015000
12.50 P	0.07	+40.00%	1	7	07-22	RYN270115P00012500

Share