Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $6.69 as of 10/30/2026 3:34:24 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 | 4.60 | 6.50 | 5.55 | 7.96 | 0.00 | 0.00% | 5.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 3:59:53 PM EST |
| 2.00 | 4.10 | 5.30 | 4.70 | % | 2.35 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 3.00 | 3.10 | 4.30 | 3.70 | 6.44 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/30/2026 3:59:53 PM EST |
| 4.00 | 2.20 | 3.40 | 2.80 | 4.45 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.33 | 0.97 | 0.03 | -0.01 | 9/25/2026 | 10/30/2026 3:59:53 PM EST |
| 5.00 | 1.50 | 2.25 | 1.88 | 3.36 | 0.00 | 0.00% | 0.38 | 0 | 108 | 1.38 | 0.89 | 0.10 | -0.01 | 6/11/2026 | 10/30/2026 3:59:53 PM EST |
| 6.00 | 0.75 | 1.50 | 1.13 | 1.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | 0.74 | 0.17 | -0.01 | 10/12/2026 | 10/30/2026 3:59:53 PM EST |
| 7.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.77 | 0.55 | 0.20 | -0.01 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 8.00 | 0.30 | 0.65 | 0.48 | 0.65 | +0.20 | +44.45% | 0.06 | 2 | 1,364 | 0.85 | 0.38 | 0.19 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 9.00 | 0.20 | 0.70 | 0.45 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1,202 | 1.05 | 0.25 | 0.15 | -0.01 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 10.00 | 0.15 | 0.75 | 0.45 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 616 | 1.23 | 0.16 | 0.11 | -0.01 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.19 | +0.09 | +90.00% | 0.01 | 1 | 335 | 1.01 | 0.09 | 0.08 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 1 | 50 | 1.16 | 0.06 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 525 | 2.25 | 0.03 | 0.03 | 0.00 | 10/16/2026 | 10/30/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.42 | 0.02 | 0.02 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,821 | 1.78 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/30/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.05 | 0.53 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.05 | 0.53 | % | 0.27 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.05 | 0.53 | % | 0.18 | 0 | 17 | 4.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 10 | 2.78 | -0.03 | 0.03 | -0.01 | 10/30/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 35 | 2.54 | -0.11 | 0.10 | -0.01 | 10/6/2026 | 10/30/2026 3:59:53 PM EST |
| 6.00 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.84 | -0.26 | 0.17 | -0.01 | 10/19/2026 | 10/30/2026 3:59:53 PM EST |
| 7.00 | 0.70 | 1.15 | 0.93 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 239 | 0.88 | -0.45 | 0.20 | -0.01 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 8.00 | 1.25 | 2.00 | 1.63 | 0.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.31 | -0.62 | 0.19 | -0.01 | 9/29/2026 | 10/30/2026 3:59:53 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 1.81 | -0.75 | 0.15 | -0.01 | 10/30/2026 3:59:53 PM EST | |||
| 10.00 | 3.40 | 3.80 | 3.60 | 2.60 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.58 | -0.84 | 0.11 | -0.01 | 6/25/2026 | 10/30/2026 3:59:53 PM EST |
| 11.00 | 3.80 | 5.00 | 4.40 | % | 0.40 | 0 | 0 | 2.02 | -0.91 | 0.08 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 12.00 | 4.70 | 5.90 | 5.30 | 3.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.07 | -0.94 | 0.05 | 0.00 | 4/7/2026 | 10/30/2026 3:59:53 PM EST |
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 2.47 | -0.97 | 0.03 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 14.00 | 6.50 | 8.10 | 7.30 | % | 0.52 | 0 | 0 | 2.61 | -0.98 | 0.02 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 15.00 | 7.50 | 9.10 | 8.30 | % | 0.55 | 0 | 0 | 2.75 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 16.00 | 8.50 | 10.10 | 9.30 | % | 0.58 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 17.00 | 9.60 | 11.10 | 10.35 | 8.18 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/30/2026 3:59:53 PM EST |
| 20.00 | 12.50 | 14.50 | 13.50 | % | 0.68 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST |