Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.97 as of 10/1/2026 6:48:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.00 | 4.40 | 3.70 | % | 0.93 | 0 | 0 | 2.98 | 0.98 | 0.02 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 5.00 | 2.05 | 3.40 | 2.73 | % | 0.55 | 0 | 0 | 2.19 | 0.93 | 0.06 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 6.00 | 1.40 | 2.60 | 2.00 | % | 0.33 | 0 | 0 | 1.80 | 0.83 | 0.11 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 7.00 | 0.70 | 1.85 | 1.28 | % | 0.18 | 0 | 0 | 0.86 | 0.68 | 0.16 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 8.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.70 | -56.00% | 0.07 | 1,300 | 14 | 0.67 | 0.51 | 0.18 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.53 | -60.23% | 0.03 | 250 | 207 | 0.57 | 0.36 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 336 | 1.28 | 0.23 | 0.14 | -0.01 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.96 | 0.15 | 0.11 | -0.01 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.62 | 0.09 | 0.07 | 0.00 | 5/27/2026 | 10/1/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | 0.06 | 0.05 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.03 | 0.03 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.03 | 0.02 | 0.02 | 0.00 | 5/28/2026 | 10/1/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.67 | -0.02 | 0.02 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.01 | -0.07 | 0.06 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.47 | -0.17 | 0.11 | -0.01 | 7/6/2026 | 10/1/2026 3:59:53 PM EST |
| 7.00 | 0.40 | 0.75 | 0.58 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 1,208 | 0.81 | -0.32 | 0.16 | -0.01 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 8.00 | 0.65 | 1.40 | 1.03 | % | 0.13 | 0 | 0 | 1.08 | -0.49 | 0.18 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 9.00 | 1.20 | 2.20 | 1.70 | 1.09 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.19 | -0.64 | 0.17 | -0.01 | 7/23/2026 | 10/1/2026 3:59:53 PM EST |
| 10.00 | 2.00 | 3.10 | 2.55 | % | 0.26 | 0 | 0 | 1.33 | -0.77 | 0.14 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 11.00 | 2.80 | 4.00 | 3.40 | % | 0.31 | 0 | 0 | 1.41 | -0.85 | 0.11 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 12.00 | 3.60 | 5.10 | 4.35 | % | 0.36 | 0 | 0 | 1.70 | -0.91 | 0.07 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 13.00 | 4.70 | 6.10 | 5.40 | 3.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.86 | -0.94 | 0.05 | 0.00 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 14.00 | 5.60 | 7.00 | 6.30 | 4.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.88 | -0.97 | 0.03 | 0.00 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 6.70 | 8.00 | 7.35 | 5.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.00 | -0.98 | 0.02 | 0.00 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 16.00 | 7.70 | 9.00 | 8.35 | 6.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 17.00 | 8.70 | 10.00 | 9.35 | % | 0.55 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 18.00 | 9.70 | 11.00 | 10.35 | % | 0.57 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 19.00 | 10.70 | 12.00 | 11.35 | % | 0.60 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 11.60 | 13.10 | 12.35 | % | 0.62 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |