Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.36 as of 10/21/2025 3:08:09 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 | 5.60 | 7.10 | 6.35 | % | 6.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 2.00 | 4.80 | 5.90 | 5.35 | % | 2.67 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 3.00 | 3.80 | 4.90 | 4.35 | 0.93 | 0.00 | 0.00% | 1.45 | 0 | 9 | 3.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/21/2025 3:59:52 PM EST |
| 4.00 | 2.80 | 3.90 | 3.35 | 3.24 | 0.00 | 0.00% | 0.84 | 0 | 190 | 2.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/21/2025 3:59:52 PM EST |
| 5.00 | 2.20 | 2.90 | 2.55 | 2.30 | 0.00 | 0.00% | 0.51 | 0 | 229 | 1.95 | 0.97 | 0.04 | 0.00 | 10/17/2025 | 10/21/2025 3:59:52 PM EST |
| 6.00 | 1.15 | 1.85 | 1.50 | 1.40 | 0.00 | 0.00% | 0.25 | 0 | 424 | 1.27 | 0.85 | 0.14 | -0.01 | 10/17/2025 | 10/21/2025 3:59:52 PM EST |
| 7.00 | 0.70 | 0.95 | 0.83 | 0.93 | 0.00 | 0.00% | 0.12 | 0 | 1,690 | 0.71 | 0.65 | 0.23 | -0.01 | 10/20/2025 | 10/21/2025 3:59:52 PM EST |
| 8.00 | 0.40 | 0.65 | 0.53 | 0.38 | -0.02 | -5.00% | 0.07 | 26 | 2,259 | 0.88 | 0.41 | 0.24 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.67 | 0.21 | 0.19 | -0.01 | 10/16/2025 | 10/21/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.16 | 0.10 | 0.11 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.04 | 0.06 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.17 | 0.02 | 0.03 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.34 | 0.01 | 0.01 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 32 | 4.39 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 512 | 3.26 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/21/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 899 | 2.44 | -0.03 | 0.04 | 0.00 | 9/11/2025 | 10/21/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,107 | 1.39 | -0.15 | 0.14 | -0.01 | 10/17/2025 | 10/21/2025 3:59:52 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.03 | -6.25% | 0.06 | 11 | 14,256 | 0.73 | -0.35 | 0.23 | -0.01 | 10/21/2025 | 10/21/2025 3:59:52 PM EST |
| 8.00 | 0.65 | 1.40 | 1.03 | 0.87 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.75 | -0.59 | 0.24 | -0.01 | 10/6/2025 | 10/21/2025 3:59:52 PM EST |
| 9.00 | 1.45 | 2.20 | 1.83 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.35 | -0.79 | 0.19 | -0.01 | 9/4/2025 | 10/21/2025 3:59:52 PM EST |
| 10.00 | 2.20 | 3.30 | 2.75 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.75 | -0.90 | 0.11 | 0.00 | 9/4/2025 | 10/21/2025 3:59:52 PM EST |
| 11.00 | 3.10 | 4.30 | 3.70 | % | 0.34 | 0 | 0 | 1.99 | -0.96 | 0.06 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 12.00 | 4.10 | 5.30 | 4.70 | % | 0.39 | 0 | 0 | 2.18 | -0.98 | 0.03 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 13.00 | 5.10 | 6.50 | 5.80 | % | 0.45 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 14.00 | 6.00 | 7.40 | 6.70 | % | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST | |||
| 15.00 | 7.00 | 8.40 | 7.70 | % | 0.51 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:52 PM EST |