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)2,075,485

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

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	162	41	0

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 @ $35.00

Puts

Calls

RYN Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0	0%	0			RYN2260821C00060000
55.00 C	0	0%	0			RYN2260821C00055000
50.00 C	0.21	-67.69%	8	14	04-22	RYN2260821C00050000
45.00 C	0.70	0%	10	23	05-07	RYN2260821C00045000
40.00 C	0.95	0%	1	69	05-13	RYN2260821C00040000
35.00 C	3.50	-36.36%	5	55	05-12	RYN2260821C00035000
30.00 C	9.60	-18.30%	1	1	02-25	RYN2260821C00030000
25.00 C	0	0%	0			RYN2260821C00025000
22.50 C	0	0%	0			RYN2260821C00022500
20.00 C	0	0%	0			RYN2260821C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	0	0%	0			RYN2260821P00060000
55.00 P	0	0%	0			RYN2260821P00055000
50.00 P	0	0%	0			RYN2260821P00050000
45.00 P	0	0%	0			RYN2260821P00045000
40.00 P	1.00	+11.11%	1	29	07-29	RYN2260821P00040000
35.00 P	0.44	0%	1	2	06-22	RYN2260821P00035000
30.00 P	0.30	0%	10	10	07-10	RYN2260821P00030000
25.00 P	0	0%	0			RYN2260821P00025000
22.50 P	0	0%	0			RYN2260821P00022500
20.00 P	0	0%	0			RYN2260821P00020000

Share