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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
246	3,133	1,834	779

RYN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

RYN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

RYN Jan 15, 2027 Exp. - Max Pain @ $22.50

Puts

Calls

RYN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 C	0.06	0%	12	0	09-04	RYN270115C00032500
30.00 C	0.05	0.00%	13	70	08-31	RYN270115C00030000
27.50 C	0.05	-50.00%	2	131	09-14	RYN270115C00027500
25.00 C	0.10	0.00%	14	1,270	09-28	RYN270115C00025000
22.50 C	0.15	0.00%	2	1,113	09-29	RYN270115C00022500
20.00 C	0.50	-9.09%	200	549	09-29	RYN270115C00020000
17.50 C	2.13	-3.18%	1	241	09-25	RYN270115C00017500
15.00 C	5.90	-5.90%	15	4	06-15	RYN270115C00015000
12.50 C	9.16	+10.63%	5	1	06-12	RYN270115C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32.50 P	11.62	+2.56%	280	657	08-21	RYN270115P00032500
30.00 P	9.40	+11.24%	27	123	08-26	RYN270115P00030000
27.50 P	6.59	-1.64%	6	56	08-20	RYN270115P00027500
25.00 P	5.09	+1.80%	2	68	08-31	RYN270115P00025000
22.50 P	3.86	+16.97%	2	91	09-28	RYN270115P00022500
20.00 P	1.85	0.00%	1	839	09-29	RYN270115P00020000
17.50 P	0.60	+3.45%	4	709	09-29	RYN270115P00017500
15.00 P	0.15	0.00%	1	63	09-14	RYN270115P00015000
12.50 P	0.07	+40.00%	1	7	07-22	RYN270115P00012500

Share