Dark

Check out our API

RYN
Rayonier Inc.
stock NYSE

Market Open

Jul 30, 2026 3:56:53 PM EDT

21.36USD-3.740%(-0.83)1,503,879

21.36Bid 21.37Ask 0.01Spread

Pre-market

Jul 30, 2026 8:08:30 AM EDT

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

After-hours

Jul 29, 2026 4:55:30 PM EDT

22.18USD-0.045%(-0.01)0

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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,002	2,527	881	1,291

RYN Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

RYN Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

RYN Aug 21, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

RYN Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 C	0.05	0.00%	2	1	07-22	RYN260821C00032500
30.00 C	0.17	+30.77%	25	58	02-17	RYN260821C00030000
27.50 C	0.05	+66.67%	3	252	07-23	RYN260821C00027500
25.00 C	0.07	+40.00%	8	568	07-28	RYN260821C00025000
22.50 C	0.60	+9.09%	21	1,648	07-29	RYN260821C00022500
20.00 C	2.16	-5.26%	5	791	07-29	RYN260821C00020000
17.50 C	4.20	+5.00%	1	104	07-17	RYN260821C00017500
15.00 C	6.80	+2.26%	404	102	06-15	RYN260821C00015000
12.50 C	8.20	-5.75%	20	5	06-15	RYN260821C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 P	8.40	0%	2	0	01-15	RYN260821P00032500
30.00 P	0	0%	0			RYN260821P00030000
27.50 P	3.90	0%	3	3	01-21	RYN260821P00027500
25.00 P	3.87	-10.00%	1	2	07-08	RYN260821P00025000
22.50 P	0.85	-5.56%	1	876	07-29	RYN260821P00022500
20.00 P	0.15	+25.00%	41	1,112	07-29	RYN260821P00020000
17.50 P	0.09	+28.57%	10	145	07-27	RYN260821P00017500
15.00 P	0.03	-40.00%	1	24	07-15	RYN260821P00015000
12.50 P	0.08	0.00%	3	10	03-18	RYN260821P00012500

Share