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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
194	43	22	108

RYN Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

RYN Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

RYN Feb 19, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

RYN Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 C	0	0%	0			RYN270219C00032500
30.00 C	0	0%	0			RYN270219C00030000
27.50 C	0.31	0%	3	3	07-16	RYN270219C00027500
25.00 C	0.59	+3.51%	6	17	07-29	RYN270219C00025000
22.50 C	1.40	-12.50%	1	23	07-29	RYN270219C00022500
20.00 C	2.95	+6.88%	20	171	07-29	RYN270219C00020000
17.50 C	4.66	-8.63%	11	13	07-27	RYN270219C00017500
15.00 C	0	0%	0			RYN270219C00015000
12.50 C	8.87	0%	10	10	06-22	RYN270219C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 P	0	0%	0			RYN270219P00032500
30.00 P	0	0%	0			RYN270219P00030000
27.50 P	0	0%	0			RYN270219P00027500
25.00 P	3.35	-16.25%	1	11	07-16	RYN270219P00025000
22.50 P	2.17	-12.15%	1	11	07-24	RYN270219P00022500
20.00 P	1.10	-4.35%	5	94	07-23	RYN270219P00020000
17.50 P	0.38	-24.00%	10	11	07-28	RYN270219P00017500
15.00 P	0.17	0%	3	3	07-08	RYN270219P00015000
12.50 P	0	0%	0			RYN270219P00012500

Share