RYN · Rayonier Inc · Options Chain
Positioning
Sep 18, 2026 · 5 days to expiryOpen interest by strike
Chain
Click any strike for greeks, breakeven and the calculator| Calls | Puts | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Bid | Ask | Last | Strike | Last | Bid | Ask | Δ | IV | Vol | OI |
| — | — | — | — | $6.40 | $9.30 | — | $0.05 | $0.00 | $0.05 | — | — | 2 | — | |
| — | — | — | — | $3.90 | $6.50 | — | $0.05 | $0.00 | $0.05 | — | — | 1 | 24 | |
| 4 | 4 | 170.1% | 0.781 | $2.70 | $4.00 | $3.75 | $0.07 | $0.00 | $0.05 | — | — | 1 | 78 | |
| 321 | 2 | 15.3% | 0.726 | $0.25 | $0.35 | $0.50 | $0.20 | $0.15 | $0.25 | -0.372 | 29.4% | 122 | 1.4k | |
| 304 | 1 | — | — | $0.00 | $0.05 | $0.02 | $2.67 | $2.40 | $2.60 | -0.808 | 89.5% | 6 | 112 | |
| 10 | 7 | — | — | $0.00 | $0.25 | $0.05 | $4.00 | $3.60 | $6.40 | — | — | 30 | 30 | |
| 2 | 2 | — | — | $0.00 | $0.95 | $0.04 | — | $6.20 | $8.70 | — | — | — | — | |
| 1 | 1 | — | — | $0.00 | $0.35 | $0.05 | — | $8.60 | $11.40 | — | — | — | — | |
| — | 2 | — | — | $0.00 | $1.20 | $0.05 | — | $11.10 | $13.70 | — | — | — | — | |
About this data
Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 30, 2026–Sep 11, 2026; 5 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.
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.