Dark

Check out our API

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
466	416	40	259

RYN Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

RYN Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

RYN Oct 16, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

RYN Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 C	0	0%	0			RYN261016C00032500
30.00 C	0.10	0.00%	1	2	07-23	RYN261016C00030000
27.50 C	0.22	0%	20	20	03-31	RYN261016C00027500
25.00 C	0.15	-40.00%	2	181	07-17	RYN261016C00025000
22.50 C	0.85	+49.12%	10	213	07-28	RYN261016C00022500
20.00 C	2.36	+34.86%	1	454	07-29	RYN261016C00020000
17.50 C	2.77	-9.18%	1	12	05-15	RYN261016C00017500
15.00 C	6.60	0%	2	0	06-12	RYN261016C00015000
12.50 C	9.11	0%	2	0	06-12	RYN261016C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 P	0	0%	0			RYN261016P00032500
30.00 P	0	0%	0			RYN261016P00030000
27.50 P	0	0%	0			RYN261016P00027500
25.00 P	3.10	0%	34	34	07-28	RYN261016P00025000
22.50 P	1.39	-13.13%	2	6	07-15	RYN261016P00022500
20.00 P	0.32	-31.91%	1	161	07-28	RYN261016P00020000
17.50 P	0.12	-33.33%	1	67	07-28	RYN261016P00017500
15.00 P	0.05	-66.67%	1	31	07-24	RYN261016P00015000
12.50 P	0	0%	0			RYN261016P00012500

Share