Breaking News

Rayonier Inc (RYN)

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

Add to/Remove from a Portfolio Add to Watchlist

23.50 -0.15 -0.63%

04:59:59 - Closed. Currency in USD

After Hours

23.50

0.00

0.00%

14:53:45 - Real-time Data

Type: Equity

Market: United States

Volume: 2,964,840
Bid/Ask: 0.00 / 0.00
Day's Range: 23.49 - 23.79

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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

Feb 18, 2026 15:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.44	0%	7.9	10.2	0	15.00	0.15	0%	0	0.15	0
RYN Call 15.00 Exp: Feb 20, 2026 Last: 7.44 Chg.: 0% SymbolRYN\|20260220\|15.00C Delta0.91 Imp Vol5.3474 Bid7.9 Gamma0.0174 Theoretical9.05 Ask10.2 Theta-0.3774 Intrinsic Value8.5 Volume0 Vega0.0028 Time Value-1.06 Open Interest402 Rho0.0006 Delta / Theta-2.4116 RYN Put 15.00 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolRYN\|20260220\|15.00P Delta-0.0464 Imp Vol3.9908 Bid0 Gamma0.0139 Theoretical0.15 Ask0.15 Theta-0.1694 Intrinsic Value-8.5 Volume0 Vega0.0017 Time Value8.65 Open Interest0 Rho-0.0001 Delta / Theta0.2741
4.9	0%	5.4	6.9	0	17.50	0.13	0%	0	0.05	0
RYN Call 17.50 Exp: Feb 20, 2026 Last: 4.9 Chg.: 0% SymbolRYN\|20260220\|17.50C Delta0.9644 Imp Vol2.3476 Bid5.4 Gamma0.0191 Theoretical6.15 Ask6.9 Theta-0.0792 Intrinsic Value6 Volume0 Vega0.0014 Time Value-1.1 Open Interest5 Rho0.0006 Delta / Theta-12.1732 RYN Put 17.50 Exp: Feb 20, 2026 Last: 0.13 Chg.: 0% SymbolRYN\|20260220\|17.50P Delta-0.0307 Imp Vol2.2574 Bid0 Gamma0.0176 Theoretical0.05 Ask0.05 Theta-0.0684 Intrinsic Value-6 Volume0 Vega0.0012 Time Value6.13 Open Interest10 Rho0 Delta / Theta0.4491
3.6	0%	2.95	3.7	0	20.00	0.03	0%	0	0.05	0
RYN Call 20.00 Exp: Feb 20, 2026 Last: 3.6 Chg.: 0% SymbolRYN\|20260220\|20.00C Delta0 Imp Vol0 Bid2.95 Gamma0 Theoretical0 Ask3.7 Theta0 Intrinsic Value3.5 Volume0 Vega0 Time Value0.1 Open Interest377 Rho0 Delta / Theta0 RYN Put 20.00 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolRYN\|20260220\|20.00P Delta-0.048 Imp Vol1.3819 Bid0 Gamma0.0413 Theoretical0.05 Ask0.05 Theta-0.0602 Intrinsic Value-3.5 Volume0 Vega0.0017 Time Value3.53 Open Interest199 Rho-0.0001 Delta / Theta0.7966
					23.68	Price @ Feb 18, 2026 15:18 GMT
0.03	-40%	0	0.05	2	25.00	2.5	0%	0	2.2	0
RYN Call 25.00 Exp: Feb 20, 2026 Last: 0.03 Chg.: -40% SymbolRYN\|20260220\|25.00C Delta0.0733 Imp Vol0.5335 Bid0 Gamma0.1493 Theoretical0.03 Ask0.05 Theta-0.0324 Intrinsic Value-1.5 Volume2 Vega0.0024 Time Value1.53 Open Interest285 Rho0.0001 Delta / Theta-2.2656 RYN Put 25.00 Exp: Feb 20, 2026 Last: 2.5 Chg.: 0% SymbolRYN\|20260220\|25.00P Delta-0.6313 Imp Vol1.9282 Bid0 Gamma0.112 Theoretical2.2 Ask2.2 Theta-0.3175 Intrinsic Value1.5 Volume0 Vega0.0066 Time Value1 Open Interest25 Rho-0.0009 Delta / Theta1.9887
0.06	0%	0	0.05	0	27.50	3.65	0%	2.25	5.9	0
RYN Call 27.50 Exp: Feb 20, 2026 Last: 0.06 Chg.: 0% SymbolRYN\|20260220\|27.50C Delta0.0553 Imp Vol1.262 Bid0 Gamma0.0507 Theoretical0.05 Ask0.05 Theta-0.0615 Intrinsic Value-4 Volume0 Vega0.002 Time Value4.06 Open Interest9 Rho0.0001 Delta / Theta-0.8989 RYN Put 27.50 Exp: Feb 20, 2026 Last: 3.65 Chg.: 0% SymbolRYN\|20260220\|27.50P Delta-0.8795 Imp Vol1.6772 Bid2.25 Gamma0.0684 Theoretical4.08 Ask5.9 Theta-0.1468 Intrinsic Value4 Volume0 Vega0.0035 Time Value-0.35 Open Interest0 Rho-0.0012 Delta / Theta5.9915
0.22	0%	0	0.05	0	30.00	3.76	0%	5.1	8.5	0
RYN Call 30.00 Exp: Feb 20, 2026 Last: 0.22 Chg.: 0% SymbolRYN\|20260220\|30.00C Delta0.0411 Imp Vol1.8 Bid0 Gamma0.028 Theoretical0.05 Ask0.05 Theta-0.0692 Intrinsic Value-6.5 Volume0 Vega0.0015 Time Value6.72 Open Interest0 Rho0 Delta / Theta-0.594 RYN Put 30.00 Exp: Feb 20, 2026 Last: 3.76 Chg.: 0% SymbolRYN\|20260220\|30.00P Delta-0.8407 Imp Vol2.9353 Bid5.1 Gamma0.0473 Theoretical6.8 Ask8.5 Theta-0.3105 Intrinsic Value6.5 Volume0 Vega0.0042 Time Value-2.74 Open Interest0 Rho-0.0012 Delta / Theta2.7074

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 Philippines'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:

Replace the attached chart with a new chart ?

Replace Cancel

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://d62-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://d62-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://d62-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

Replace the attached chart with a new chart ?

Replace Cancel

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

PSEi Composite	6,407.15	+12.38	+0.19%
Nikkei 225	57,547.00	+403.16	+0.71%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,855.8	-25.5	-0.37%
US Tech 100	24,785.4	-113.5	-0.46%
DAX	25,062.56	-224.76	-0.89%
Dollar Index	97.600	-0.021	-0.02%

Crude Oil WTI	65.90	+0.85	+1.31%
Brent Oil	71.21	+0.86	+1.22%
Natural Gas	3.013	+0.002	+0.07%
Gold	5,009.31	-0.19	0.00%
Silver	78.335	+0.737	+0.95%
US Soybeans	1,137.38	+4.38	+0.39%
Copper	5.7543	-0.0487	-0.84%

Philippines 2Y	4.976	-0.012	-0.24%
Philippines 10Y	5.891	+0.012	+0.20%
Philippines 20Y	6.582	+0.056	+0.86%
U.S. 2Y	3.472	+0.012	+0.35%
U.S. 10Y	4.093	+0.013	+0.32%
U.S. 30Y	4.722	+0.015	+0.32%
Germany 10Y	2.7545	+0.0115	+0.42%

Alphabet C	303.94	+1.12	+0.37%
Golden Haven	580.00	-22.00	-3.65%
Anheuser Busch ADR	78.89	-0.40	-0.50%
Booking	4,269.99	+129.84	+3.14%
Apple	264.35	+0.47	+0.18%
Alibaba ADR	155.77	+0.34	+0.22%
Tesla	411.32	+0.69	+0.17%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RYN	23.50	-0.15	-0.63%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	14.180	-1.66%	20.52M
Semirara Mining	25.60	+13.53%	15.96M
Ayala Land	20.700	-1.19%	13.79M
SM Prime	21.000	-1.41%	11.09M
JG Summit	29.000	+1.93%	7.60M
Metropolitan Bank	73.30	-1.15%	3.44M
International Container	670.000	-0.22%	817.84K

Name	Last	Chg. %	Vol.
Global Ferronickel	2.200	+13.99%	17.23M
Semirara Mining	25.60	+13.53%	15.96M
Alliance Foods	0.430	+11.69%	660.00K
DMCI	9.300	+9.41%	22.54M
Oriental Petrol	0.0130	+8.33%	1.10M
LFM Properties	0.04	8.11%	300.00K
Nickel Asia	5.6200	+8.08%	16.69M

Name	Last	Chg. %	Vol.
Philtrust Bank	88.05	-13.68%	0.01K
Keppel Philippines	3.220	-10.56%	311.00K
Vistamalls	1.1500	-8.00%	97.00K
Ferronoux Holdings	3.640	-6.91%	68.00K
Bright Kindle	0.590	-6.35%	106.00K
Supercity Realty Dev	18.00	-5.26%	2.30K
Lorenzo Shipping	0.560	-5.08%	2.00K