Dark

Check out our Dark Pool Levels

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7	6,785	2,447	231

RYN Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

RYN Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

RYN Nov 20, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

RYN Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0	0%	0			RYN261120C00030000
27.50 C	0.05	-54.55%	5	22	08-06	RYN261120C00027500
25.00 C	0.05	-28.57%	2	88	09-28	RYN261120C00025000
22.50 C	0.15	+200.00%	1	2,206	09-29	RYN261120C00022500
20.00 C	0.32	-20.00%	4,051	4,469	09-29	RYN261120C00020000
17.50 C	1.63	-0.61%	3	6	09-29	RYN261120C00017500
15.00 C	0	0%	0			RYN261120C00015000
12.50 C	6.48	-19.00%	1	1	09-25	RYN261120C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	8.30	-7.78%	976	652	09-17	RYN261120P00030000
27.50 P	6.03	-7.94%	1,158	940	09-17	RYN261120P00027500
25.00 P	3.47	-21.85%	4	5	08-14	RYN261120P00025000
22.50 P	3.77	+49.01%	3	54	09-29	RYN261120P00022500
20.00 P	1.56	+4.00%	2	796	09-29	RYN261120P00020000
17.50 P	0.35	0.00%	7	221	09-29	RYN261120P00017500
15.00 P	0.11	-45.00%	10	10	07-10	RYN261120P00015000
12.50 P	0	0%	0			RYN261120P00012500

Share