Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.65 as of 2/4/2025 10:19:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 2.00 | 5.60 | 5.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 3.00 | 4.60 | 4.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 4.00 | 3.60 | 3.90 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 2.65 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.96 | 0.04 | 0.00 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 6.00 | 1.80 | 2.00 | % | 0 | 0 | 0.81 | 0.86 | 0.11 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 7.00 | 1.10 | 1.25 | % | 0 | 0 | 0.77 | 0.69 | 0.17 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 8.00 | 0.55 | 0.70 | 0.70 | -0.10 | -12.50% | 12 | 250 | 0.70 | 0.49 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 9.00 | 0.30 | 0.45 | 0.42 | -0.01 | -2.33% | 412 | 1,505 | 0.76 | 0.32 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 1 | 105 | 0.75 | 0.19 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 114 | 0.90 | 0.11 | 0.10 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.96 | 0.06 | 0.06 | 0.00 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.03 | 0.04 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.01 | 0.02 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | -0.04 | 0.04 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | -0.14 | 0.11 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 7.00 | 0.40 | 0.55 | 0.52 | +0.02 | +4.00% | 4 | 1 | 0.76 | -0.31 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 8.00 | 0.90 | 1.05 | 0.98 | -0.02 | -2.00% | 202 | 390 | 0.72 | -0.51 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 9.00 | 1.55 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.68 | 0.18 | -0.01 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 2.35 | 2.55 | % | 0 | 0 | 0.67 | -0.81 | 0.14 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 11.00 | 3.30 | 3.50 | % | 0 | 0 | 1.01 | -0.89 | 0.10 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.00 | 4.20 | 4.50 | % | 0 | 0 | 1.00 | -0.94 | 0.06 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 13.00 | 5.20 | 5.50 | % | 0 | 0 | 1.13 | -0.97 | 0.04 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 14.00 | 6.20 | 6.50 | % | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 7.20 | 7.50 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST |