Breaking News

Rayonier Inc (RYN)

Symbol	Exchange	Currency
RYN	NYSE	USD	Real-time
RYN	Frankfurt	EUR	Delayed
RYN	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

18.01 -0.05 -0.28%

05/10 - Closed. Currency in USD

Pre Market

18.32

+0.31

+1.72%

10:14:41 - Real-time Data

Type: Equity

Market: United States

Volume: 3,607,878
Bid/Ask: 0.00 / 0.00
Day's Range: 17.85 - 18.29

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Rayonier Option Chain

Get free option data for RYN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Rayonier options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 05, 2026 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.1	6.3	0	12.50	0	0%	0	0.05	0
RYN Call 12.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRYN\|20261016\|12.50C Delta0.9335 Imp Vol1.5426 Bid5.1 Gamma0.0265 Theoretical5.7 Ask6.3 Theta-0.0271 Intrinsic Value5.51 Volume0 Vega0.004 Time Value-5.51 Open Interest0 Rho0.0024 Delta / Theta-34.4586 RYN Put 12.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRYN\|20261016\|12.50P Delta-0.0191 Imp Vol1.0692 Bid0 Gamma0.0139 Theoretical0.03 Ask0.05 Theta-0.0071 Intrinsic Value-5.51 Volume0 Vega0.0015 Time Value5.51 Open Interest0 Rho-0.0001 Delta / Theta2.6891
0	0%	2.6	3.7	0	15.00	0.04	0%	0	0.2	1
RYN Call 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRYN\|20261016\|15.00C Delta0.9159 Imp Vol0.815 Bid2.6 Gamma0.0604 Theoretical3.15 Ask3.7 Theta-0.017 Intrinsic Value3.01 Volume0 Vega0.0048 Time Value-3.01 Open Interest1 Rho0.0028 Delta / Theta-53.8564 RYN Put 15.00 Exp: Oct 16, 2026 Last: 0.04 Chg.: 0% SymbolRYN\|20261016\|15.00P Delta-0.082 Imp Vol0.8062 Bid0 Gamma0.0599 Theoretical0.1 Ask0.2 Theta-0.0174 Intrinsic Value-3.01 Volume1 Vega0.0047 Time Value3.05 Open Interest34 Rho-0.0005 Delta / Theta4.6991
0.82	-16.33%	0.65	0.75	1	17.50	0.15	-16.67%	0.1	0.15	7
RYN Call 17.50 Exp: Oct 16, 2026 Last: 0.82 Chg.: -16.33% SymbolRYN\|20261016\|17.50C Delta0.7348 Imp Vol0.2951 Bid0.65 Gamma0.3551 Theoretical0.7 Ask0.75 Theta-0.0132 Intrinsic Value0.51 Volume1 Vega0.0102 Time Value0.31 Open Interest86 Rho0.003 Delta / Theta-55.7421 RYN Put 17.50 Exp: Oct 16, 2026 Last: 0.15 Chg.: -16.67% SymbolRYN\|20261016\|17.50P Delta-0.2459 Imp Vol0.2668 Bid0.1 Gamma0.3764 Theoretical0.13 Ask0.15 Theta-0.0122 Intrinsic Value-0.51 Volume7 Vega0.0099 Time Value0.66 Open Interest180 Rho-0.0014 Delta / Theta20.2241
					18.01	Price @ Oct 05, 2026 20:17 GMT
0	0%	0	0.05	0	20.00	1.89	8%	1.8	2	12
RYN Call 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRYN\|20261016\|20.00C Delta0.0536 Imp Vol0.3606 Bid0 Gamma0.0963 Theoretical0.03 Ask0.05 Theta-0.0056 Intrinsic Value-1.99 Volume0 Vega0.0034 Time Value1.99 Open Interest829 Rho0.0003 Delta / Theta-9.6492 RYN Put 20.00 Exp: Oct 16, 2026 Last: 1.89 Chg.: 8% SymbolRYN\|20261016\|20.00P Delta-0.9748 Imp Vol0.2944 Bid1.8 Gamma0.06 Theoretical1.96 Ask2 Theta-0.0029 Intrinsic Value1.99 Volume12 Vega0.0017 Time Value-0.1 Open Interest1,455 Rho-0.0059 Delta / Theta331.4665
0.04	0%	0	0.05	1	22.50	4.2	0%	3.9	4.9	0
RYN Call 22.50 Exp: Oct 16, 2026 Last: 0.04 Chg.: 0% SymbolRYN\|20261016\|22.50C Delta0.0319 Imp Vol0.6651 Bid0 Gamma0.0343 Theoretical0.02 Ask0.05 Theta-0.0068 Intrinsic Value-4.49 Volume1 Vega0.0022 Time Value4.53 Open Interest791 Rho0.0002 Delta / Theta-4.7228 RYN Put 22.50 Exp: Oct 16, 2026 Last: 4.2 Chg.: 0% SymbolRYN\|20261016\|22.50P Delta-0.996 Imp Vol0.4419 Bid3.9 Gamma0.0052 Theoretical4.45 Ask4.9 Theta-0.0008 Intrinsic Value4.49 Volume0 Vega0.0002 Time Value-0.29 Open Interest9 Rho-0.0067 Delta / Theta1,216.1624
0	0%	0	0.05	0	25.00	0	0%	6.8	7	0
RYN Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRYN\|20261016\|25.00C Delta0.0244 Imp Vol0.9159 Bid0 Gamma0.0199 Theoretical0.03 Ask0.05 Theta-0.0074 Intrinsic Value-6.99 Volume0 Vega0.0018 Time Value6.99 Open Interest188 Rho0.0001 Delta / Theta-3.2746 RYN Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolRYN\|20261016\|25.00P Delta-0.9936 Imp Vol0.7139 Bid6.8 Gamma0.008 Theoretical6.95 Ask7 Theta-0.0017 Intrinsic Value6.99 Volume0 Vega0.0005 Time Value-6.99 Open Interest34 Rho-0.0057 Delta / Theta597.4444

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

RYN Comments

Write your thoughts about Rayonier Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	101,279.21	+598.06	+0.59%
S. Africa 40 Futures	101,508	-225	-0.22%
US 30	51,577.1	+308.7	+0.60%
US 500	7,796.1	+22.0	+0.28%
US Tech 100	31,138.0	+61.6	+0.20%
DAX Futures	25,660.0	+266.0	+1.05%
Dollar Index	101.775	-0.158	-0.16%

Gold	4,180.26	+23.46	+0.56%
Silver	61.500	+0.200	+0.33%
Crude Oil WTI	88.15	-1.28	-1.43%
Brent Oil	99.48	-0.84	-0.84%
Natural Gas	3.079	+0.013	+0.42%
Copper	6.6710	+0.0300	+0.45%
US Corn	499.90	+2.90	+0.58%

USD/ZAR	16.5507	-0.0811	-0.49%
EUR/USD	1.1245	+0.0023	+0.20%
GBP/USD	1.3243	+0.0024	+0.18%
USD/JPY	158.18	+0.27	+0.17%
GBP/JPY	209.46	+0.67	+0.32%
USD/CAD	1.4270	+0.0009	+0.06%
AUD/USD	0.6978	+0.0007	+0.10%

Nampak	47,103	-448	-0.94%
MTN	18,758	+342	+1.86%
Standard Bank	29,919	+406	+1.38%
FirstRand Ltd	9,128	+118	+1.31%
Capitec	427,529	+4616	+1.09%
African Rainbow Minerals	15,745	+181	+1.16%
Naspers N	70,615	+11	+0.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RYN	18.01	-0.05	-0.28%
	4072	3,165.0	+35.0	+1.12%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,128	+1.31%	1.61M
Standard Bank	29,932	+1.42%	325.72K
Gold Fields	59,030	-0.66%	251.31K
Naspers N	70,615	+0.02%	239.27K
AngloGold Ashanti ADR	155,857	-0.44%	116.78K
Valterra Platinum	129,557	+1.52%	93.46K
Capitec	427,597	+1.11%	43.38K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	110	+10.00%	6.60K
Collins Property	1,150	+7.38%	0.80K
Salungano	97	+5.43%	0.40K
Sygnia Ltd	3,464	+4.18%	34.41K
Cell C	2,392.00	+4.00%	3.19K
Sanlam	8,000	+3.90%	890.67K
Nutun	90	+3.45%	102.16K

Name	Last	Chg. %	Vol.
Jubilee Metals Group	41	-4.65%	1.03M
Master Drilling Group Ltd	1,525	-4.63%	5.65K
Orion Minerals	27	-3.57%	479.31K
Transpaco Ltd	4,250	-3.41%	1.16K
Dipula Properties B	700	-2.91%	8.83K
Thungela Resources	12,299.00	-2.39%	108.18K
ASP Isotopes	4,900.00	0.00%	1.66K