RYN · Rayonier Inc

Track RYN — free Ask ALVIS about RYN

$22.09 +0.41 (+1.89%) At close · Jul 28

Market Cap

$6.52B

300.75M

Options Chain

15-min delayed Underlying $22.09 · at close Jul 28, 2026 Options Calculator

Positioning

Aug 21, 2026 · 23 days to expiry · 38 contracts

Put / call OI

0.68

Call-heavy positioning

Open interest

5,710

contracts outstanding

Volume

862

traded today

Max pain

$22.50

$0.41 above spot

ATM implied vol

577.6%

market's expected move

Open interest by strike

Calls Puts

12.5

17.5

22.5

27.5

32.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 23d Sep 18 51d Oct 16 79d Nov 20 114d Jan 15 170d Feb 19 205d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	20	154.5%	0.952	$8.20		$0.08	—	—	3	10
Call · $12.5 In the money Last $8.20 Breakeven $20.70 Implied vol 154.5% Delta 0.952 ≈95% ITM Gamma 0.012 Theta -0.016 Vega 0.007 Open interest 0 Model this call Put · $12.5 Last $0.08 Breakeven $12.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
1	404	149.7%	0.885	$6.80		$0.05	-0.041	94.2%	1	24
Call · $15 In the money Last $6.80 Breakeven $21.80 Implied vol 149.7% Delta 0.885 ≈89% ITM Gamma 0.023 Theta -0.032 Vega 0.012 Open interest 1 Model this call Put · $15 Last $0.05 Breakeven $14.95 Implied vol 94.2% Delta -0.041 ≈4% ITM Gamma 0.017 Theta -0.01 Vega 0.005 Open interest 24 Model this put
104	1	74.5%	0.908	$4.20		$0.09	-0.061	62.9%	10	145
Call · $17.5 In the money Last $4.20 Breakeven $21.70 Implied vol 74.5% Delta 0.908 ≈91% ITM Gamma 0.042 Theta -0.013 Vega 0.009 Open interest 104 Model this call Put · $17.5 Last $0.09 Breakeven $17.41 Implied vol 62.9% Delta -0.061 ≈6% ITM Gamma 0.035 Theta -0.009 Vega 0.009 Open interest 145 Model this put
0	—	1554.9%	0.973	—		—	—	—	—	0
Call · $20 In the money Last — Breakeven — Implied vol 1554.9% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.11 Vega 0.003 Open interest 0 Model this call Put · $20 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
Underlying $22.09
0	—	1129.2%	0.918	—		—	—	—	—	10
Call · $22.5 Last — Breakeven — Implied vol 1129.2% Delta 0.918 ≈92% ITM Gamma 0.002 Theta -0.204 Vega 0.008 Open interest 0 Model this call Put · $22.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
0	—	898.1%	0.858	—		—	—	—	—	0
Call · $25 Last — Breakeven — Implied vol 898.1% Delta 0.858 ≈86% ITM Gamma 0.004 Theta -0.241 Vega 0.012 Open interest 0 Model this call Put · $25 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
252	3	—	—	$0.05		$3.90	-0.995	0.2%	3	3
Call · $27.5 Last $0.05 Breakeven $27.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 252 Model this call Put · $27.5 In the money Last $3.90 Breakeven $23.60 Implied vol 0.2% Delta -0.995 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 3 Model this put
1	1	628.4%	0.728	$9.60		$0.30	—	—	10	10
Call · $30 Last $9.60 Breakeven $39.60 Implied vol 628.4% Delta 0.728 ≈73% ITM Gamma 0.009 Theta -0.247 Vega 0.019 Open interest 1 Model this call Put · $30 In the money Last $0.30 Breakeven $29.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
1	2	91.7%	0.06	$0.05		$8.40	-0.91	103.9%	2	0
Call · $32.5 Last $0.05 Breakeven $32.55 Implied vol 91.7% Delta 0.06 ≈6% ITM Gamma 0.023 Theta -0.013 Vega 0.007 Open interest 1 Model this call Put · $32.5 In the money Last $8.40 Breakeven $24.10 Implied vol 103.9% Delta -0.91 ≈91% ITM Gamma 0.027 Theta -0.021 Vega 0.012 Open interest 0 Model this put
55	5	440.3%	0.555	$3.50		$0.44	—	—	1	2
Call · $35 Last $3.50 Breakeven $38.50 Implied vol 440.3% Delta 0.555 ≈56% ITM Gamma 0.016 Theta -0.208 Vega 0.021 Open interest 55 Model this call Put · $35 In the money Last $0.44 Breakeven $34.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
69	1	288.9%	0.327	$0.95		$0.90	—	—	1	30
Call · $40 Last $0.95 Breakeven $40.95 Implied vol 288.9% Delta 0.327 ≈33% ITM Gamma 0.022 Theta -0.124 Vega 0.019 Open interest 69 Model this call Put · $40 In the money Last $0.90 Breakeven $39.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this put
23	10	188.6%	0.101	$0.70		—	—	—	—	0
Call · $45 Last $0.70 Breakeven $45.70 Implied vol 188.6% Delta 0.101 ≈10% ITM Gamma 0.017 Theta -0.04 Vega 0.008 Open interest 23 Model this call Put · $45 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
14	8	—	—	$0.21		—	—	—	—	0
Call · $50 Last $0.21 Breakeven $50.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $50 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	—	—	—	—		—	—	—	—	0
Call · $55 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $55 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $60 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 52827 CUSIP 754907103 13F (30d) 112 filings 112 filers Visit website Investor relations