Dark

Check out our Level2View

RYN
Rayonier Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

18.36USD-1.184%(-0.22)5,137,463

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
56	1,367	4,614	159

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 @ $30.00

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	0.05	0%	1	1	08-06	RYN270219C00032500
30.00 C	0.05	-75.00%	1	12	08-21	RYN270219C00030000
27.50 C	0.05	-83.87%	1	3	09-25	RYN270219C00027500
25.00 C	0.10	-50.00%	2	116	09-24	RYN270219C00025000
22.50 C	0.25	-7.41%	35	807	09-25	RYN270219C00022500
20.00 C	0.70	-12.50%	32	428	09-29	RYN270219C00020000
17.50 C	3.10	-1.59%	1	46	09-23	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	11.50	-2.54%	30	949	08-24	RYN270219P00032500
30.00 P	9.08	+1.79%	76	1,629	08-26	RYN270219P00030000
27.50 P	6.40	+3.23%	310	725	08-17	RYN270219P00027500
25.00 P	5.40	+44.39%	10	13	09-24	RYN270219P00025000
22.50 P	3.93	+4.52%	3	146	09-29	RYN270219P00022500
20.00 P	1.95	+10.17%	209	1,152	09-28	RYN270219P00020000
17.50 P	0.72	+10.77%	1	147	09-28	RYN270219P00017500
15.00 P	0.15	0.00%	10	12	09-16	RYN270219P00015000
12.50 P	0	0%	0			RYN270219P00012500

Share