Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.02 as of 10/30/2025 6:59:22 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 | 5.20 | 6.90 | 6.05 | % | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 2.00 | 4.40 | 5.90 | 5.15 | % | 2.58 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 3.00 | 3.40 | 4.80 | 4.10 | % | 1.37 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 4.00 | 2.40 | 3.80 | 3.10 | % | 0.78 | 0 | 0 | 2.89 | 0.98 | 0.06 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 1.75 | 2.50 | 2.13 | 2.30 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.71 | 0.86 | 0.11 | 0.00 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 6.00 | 0.95 | 1.70 | 1.33 | % | 0.22 | 0 | 0 | 0.95 | 0.69 | 0.15 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 7.00 | 0.40 | 0.95 | 0.68 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.79 | 0.52 | 0.17 | -0.01 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 8.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.74 | 0.36 | 0.16 | -0.01 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 595 | 186 | 0.77 | 0.24 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.63 | 0.16 | 0.10 | -0.01 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | 0.10 | 0.08 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.06 | 0.05 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.04 | 0.04 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.02 | 0.02 | 0.00 | 10/30/2025 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 | 8.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.40 | -0.02 | 0.06 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.73 | -0.14 | 0.11 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 6.00 | 0.20 | 1.30 | 0.75 | % | 0.12 | 0 | 0 | 1.14 | -0.31 | 0.15 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 7.00 | 0.40 | 1.75 | 1.08 | 0.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.48 | 0.17 | -0.01 | 10/22/2025 | 10/30/2025 3:59:52 PM EST |
| 8.00 | 1.05 | 1.75 | 1.40 | 1.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -0.64 | 0.16 | -0.01 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 9.00 | 1.90 | 2.55 | 2.23 | % | 0.25 | 0 | 0 | 0.94 | -0.76 | 0.14 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 10.00 | 2.60 | 4.10 | 3.35 | % | 0.34 | 0 | 0 | 1.75 | -0.84 | 0.10 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 11.00 | 3.60 | 5.20 | 4.40 | % | 0.40 | 0 | 0 | 2.04 | -0.90 | 0.08 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 12.00 | 4.50 | 6.20 | 5.35 | % | 0.45 | 0 | 0 | 2.19 | -0.94 | 0.05 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 13.00 | 5.40 | 7.00 | 6.20 | % | 0.48 | 0 | 0 | 2.11 | -0.96 | 0.04 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 14.00 | 6.40 | 8.00 | 7.20 | % | 0.51 | 0 | 0 | 2.23 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:52 PM EST |