[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYN":3,"homepage-market-summary":35,"stock-options-RYN":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RYN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rayonier Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Rayonier Inc is a timberland real estate investment trust engaged in the ownership, management, and investment of timberlands. The company operates through Southern Timber, Pacific Northwest Timber, and Real Estate segments. The Southern Timber and Pacific Northwest Timber segments are involved in harvesting timber and related activities, as well as value-added services such as licensing properties for hunting, leasing land for mineral extraction and communication infrastructure, land-based solutions including carbon capture and solar energy, and log trading. The Real Estate segment is engaged in land sales across various categories, as well as residential and commercial leasing activities. It generates the majority of its revenue from the Southern Timber segment.","285","Wildlight, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.5914,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.6,18,18.62,17.925,17.99,0.61,3.39,6166843.870695,34240,18.4257,26.75,17.71,2672309.8347717053,9.8,8213,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":213,"updated_at":387,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},116,3618,0.04,[192,193,197,201,205,209],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",43,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-02-19",134,"270219",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-05-21",225,"270521",{"date":210,"label":210,"type":183,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-08-20",316,"270820",[214,234,252,276,303,328,348,367,377],{"strike":215,"call":216,"put":225,"callItm":58,"putItm":14,"isAtm":14},12.5,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":221,"vega":221,"rho":224,"in_the_money":58},"RYN   261016C00012500",5,6.3,9.11,0,0.0681,1,0.002697,{"contract_symbol":226,"symbol":226,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":14},"RYN   261016P00012500",0.05,0.7974,-0.000279,0.000474,-0.000143,0.000028,-0.000001,{"strike":235,"call":236,"put":242,"callItm":58,"putItm":14,"isAtm":14},15,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":221,"changePercent":9,"volume":221,"openInterest":223,"open_interest":223,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":221,"vega":221,"rho":241,"in_the_money":58},"RYN   261016C00015000",2.6,3.7,4.3,0.003236,{"contract_symbol":243,"symbol":243,"bid":221,"ask":244,"last":190,"change":221,"changePercent":9,"volume":221,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"RYN   261016P00015000",0.25,35,0.7978,-0.02909,0.03043,-0.009173,0.001812,-0.000122,{"strike":253,"call":254,"put":266,"callItm":58,"putItm":14,"isAtm":58},17.5,{"contract_symbol":255,"symbol":255,"bid":223,"ask":256,"last":257,"change":178,"changePercent":9,"volume":258,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":58},"RYN   261016C00017500",1.2,0.72,100,188,0.3282,0.901258,0.193937,-0.009893,0.00475,0.00337,{"contract_symbol":267,"symbol":267,"bid":221,"ask":57,"last":227,"change":268,"changePercent":9,"volume":223,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"RYN   261016P00017500",-0.06,195,0.3153,-0.090214,0.188849,-0.008892,0.004444,-0.00037,{"strike":277,"call":278,"put":289,"callItm":14,"putItm":58,"isAtm":58},20,{"contract_symbol":279,"symbol":279,"bid":221,"ask":227,"last":280,"change":221,"changePercent":9,"volume":281,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"RYN   261016C00020000",0.03,10,829,0.2815,0.041427,0.115277,-0.004327,0.002422,0.000163,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":294,"changePercent":9,"volume":295,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":58},"RYN   261016P00020000",1.35,1.55,1.9,-0.2,3,1321,0.3052,-0.944822,0.133768,-0.0059,0.003047,-0.004098,{"strike":304,"call":305,"put":316,"callItm":14,"putItm":58,"isAtm":14},22.5,{"contract_symbol":306,"symbol":306,"bid":221,"ask":227,"last":280,"change":307,"changePercent":9,"volume":308,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"RYN   261016C00022500",-0.01,2,791,0.618,0.020109,0.028808,-0.005212,0.001329,0.000078,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":221,"changePercent":9,"volume":221,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":58},"RYN   261016P00022500",3.8,5.1,4.2,9,0.6482,-0.974523,0.033532,-0.006672,0.001622,-0.004755,{"strike":329,"call":330,"put":338,"callItm":14,"putItm":58,"isAtm":14},25,{"contract_symbol":331,"symbol":331,"bid":221,"ask":227,"last":227,"change":221,"changePercent":9,"volume":221,"openInterest":259,"open_interest":259,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"RYN   261016C00025000",0.6181,0.000659,0.001358,-0.000246,0.000063,0.000003,{"contract_symbol":339,"symbol":339,"bid":219,"ask":340,"last":341,"change":221,"changePercent":9,"volume":221,"openInterest":342,"open_interest":342,"iv":322,"implied_volatility":322,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":58},"RYN   261016P00025000",6.6,4.98,34,-0.998888,0.002096,-0.000417,0.000101,-0.005389,{"strike":349,"call":350,"put":357,"callItm":14,"putItm":58,"isAtm":14},27.5,{"contract_symbol":351,"symbol":351,"bid":221,"ask":352,"last":227,"change":221,"changePercent":9,"volume":221,"openInterest":329,"open_interest":329,"iv":332,"implied_volatility":332,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":221,"in_the_money":14},"RYN   261016C00027500",0.75,0.00001,0.000027,-0.000005,0.000001,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":58},"RYN   261016P00027500",8.7,10.2,0.6603,-0.999966,0.000079,-0.000016,0.000004,-0.005933,{"strike":368,"call":369,"put":371,"callItm":14,"putItm":58,"isAtm":14},30,{"contract_symbol":370,"symbol":370,"bid":221,"ask":227,"last":57,"change":221,"changePercent":9,"volume":221,"openInterest":308,"open_interest":308,"iv":310,"implied_volatility":310,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"RYN   261016C00030000",{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":361,"implied_volatility":361,"delta":375,"gamma":356,"theta":221,"vega":221,"rho":376,"in_the_money":58},"RYN   261016P00030000",10.8,13.2,-0.999999,-0.006472,{"strike":378,"call":379,"put":381,"callItm":14,"putItm":58,"isAtm":14},32.5,{"contract_symbol":380,"symbol":380,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":310,"implied_volatility":310,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"RYN   261016C00032500",{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":322,"implied_volatility":322,"delta":385,"gamma":221,"theta":221,"vega":221,"rho":386,"in_the_money":58},"RYN   261016P00032500",13.3,15.7,-1,-0.007011,"2026-10-09T01:48:41.228806+00:00"]