Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.76 as of 1/30/2026 8:38:16 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 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 2.00 | 5.20 | 6.70 | 5.95 | % | 2.98 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 3.00 | 4.40 | 5.50 | 4.95 | % | 1.65 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 4.00 | 3.50 | 4.60 | 4.05 | % | 1.01 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 2.40 | 3.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0.60 | 0 | 181 | 2.02 | 0.97 | 0.03 | 0.00 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 6.00 | 1.80 | 2.50 | 2.15 | 2.10 | 0.00 | 0.00% | 0.36 | 0 | 414 | 1.36 | 0.89 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 7.00 | 0.85 | 1.75 | 1.30 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.16 | 0.73 | 0.17 | -0.01 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 8.00 | 0.50 | 1.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 2,800 | 0.69 | 0.53 | 0.20 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.65 | 0.35 | 0.19 | -0.01 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.22 | 0.21 | 0.15 | -0.01 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.41 | 0.11 | 0.10 | 0.00 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.06 | 0.06 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:59 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 | 9.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.07 | -0.03 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 373 | 1.54 | -0.11 | 0.09 | -0.01 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 7.00 | 0.35 | 0.60 | 0.48 | 0.47 | +0.10 | +27.03% | 0.07 | 3 | 33 | 0.79 | -0.27 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 8.00 | 0.50 | 1.15 | 0.83 | % | 0.10 | 0 | 0 | 0.68 | -0.47 | 0.20 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 9.00 | 1.05 | 1.80 | 1.43 | % | 0.16 | 0 | 0 | 0.98 | -0.65 | 0.19 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 1.85 | 2.60 | 2.23 | % | 0.22 | 0 | 0 | 1.03 | -0.79 | 0.15 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 11.00 | 2.60 | 3.70 | 3.15 | % | 0.29 | 0 | 0 | 1.32 | -0.89 | 0.10 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 12.00 | 3.50 | 4.70 | 4.10 | % | 0.34 | 0 | 0 | 1.48 | -0.94 | 0.06 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 13.00 | 4.50 | 5.70 | 5.10 | % | 0.39 | 0 | 0 | 1.63 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 14.00 | 5.30 | 6.80 | 6.05 | % | 0.43 | 0 | 0 | 1.86 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 6.30 | 7.80 | 7.05 | % | 0.47 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST |