Dark

Check out our API

RYN
Rayonier Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

18.36USD-1.184%(-0.22)5,169,096

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:28:30 AM EDT

18.70USD+0.646%(+0.12)270

After-hours

Sep 30, 2026 4:51:30 PM EDT

18.55USD+1.035%(+0.19)4,001

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18	1,835	1,741	138

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	0.05	-77.27%	5	25	08-06	RYN261016C00027500
25.00 C	0.05	0.00%	5	188	09-29	RYN261016C00025000
22.50 C	0.03	-40.00%	25	791	09-22	RYN261016C00022500
20.00 C	0.06	-40.00%	15	829	09-28	RYN261016C00020000
17.50 C	1.20	-9.09%	3	15	09-29	RYN261016C00017500
15.00 C	4.30	-24.96%	2	3	09-24	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	4.98	+21.46%	5	39	09-08	RYN261016P00025000
22.50 P	2.50	+11.11%	1	10	09-21	RYN261016P00022500
20.00 P	1.23	-5.38%	2	1,692	09-29	RYN261016P00020000
17.50 P	0.10	+11.11%	1	107	09-29	RYN261016P00017500
15.00 P	0.05	-66.67%	1	31	07-24	RYN261016P00015000
12.50 P	0	0%	0			RYN261016P00012500

Share