Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.55 as of 10/3/2025 3:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.40 | 6.65 | % | 6.65 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 2.00 | 5.40 | 6.60 | 6.00 | % | 3.00 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 3.00 | 4.50 | 4.80 | 4.65 | 0.93 | 0.00 | 0.00% | 1.55 | 0 | 9 | 1.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 3:59:53 PM EST |
| 4.00 | 3.50 | 3.90 | 3.70 | 3.24 | 0.00 | 0.00% | 0.93 | 0 | 190 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 2.55 | 2.90 | 2.73 | 2.12 | 0.00 | 0.00% | 0.55 | 0 | 230 | 1.14 | 0.98 | 0.03 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 6.00 | 1.80 | 1.95 | 1.88 | 1.50 | 0.00 | 0.00% | 0.31 | 0 | 447 | 0.84 | 0.89 | 0.11 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 7.00 | 0.95 | 1.20 | 1.08 | 0.99 | 0.00 | 0.00% | 0.15 | 0 | 282 | 0.59 | 0.71 | 0.20 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.11 | +22.45% | 0.07 | 51 | 1,233 | 0.58 | 0.49 | 0.24 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.02 | -8.00% | 0.03 | 3 | 14 | 0.58 | 0.28 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.60 | 0.14 | 0.13 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.07 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 32 | 3.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 512 | 2.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 899 | 1.05 | -0.02 | 0.03 | 0.00 | 9/11/2025 | 10/3/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,108 | 0.78 | -0.11 | 0.11 | 0.00 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.33 | -0.14 | -29.79% | 0.05 | 3,007 | 14,031 | 0.64 | -0.29 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 8.00 | 0.75 | 0.90 | 0.83 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | -0.51 | 0.24 | -0.01 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 1.30 | 1.65 | 1.48 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.72 | -0.72 | 0.20 | -0.01 | 9/4/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 2.30 | 2.55 | 2.43 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -0.86 | 0.13 | 0.00 | 9/4/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 3.20 | 3.50 | 3.35 | % | 0.30 | 0 | 0 | 0.92 | -0.94 | 0.07 | 0.00 | 10/3/2025 3:59:53 PM EST |