Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.38 as of 2/21/2025 9:20:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.00 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 5.30 | 5.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 3.00 | 4.40 | 4.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 4.00 | 3.40 | 3.60 | % | 0 | 0 | 1.16 | 0.99 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 5.00 | 2.45 | 2.60 | % | 0 | 0 | 1.09 | 0.93 | 0.06 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 6.00 | 1.60 | 1.80 | 1.67 | % | 4 | 0 | 0.77 | 0.81 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 7.00 | 0.25 | 1.10 | 0.97 | % | 1 | 0 | 0.74 | 0.64 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 8.00 | 0.55 | 0.65 | % | 0 | 0 | 0.72 | 0.45 | 0.19 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 9.00 | 0.25 | 0.40 | % | 0 | 0 | 0.71 | 0.29 | 0.17 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.18 | 0.13 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.11 | 0.09 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.06 | 0.06 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:07 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 | 8.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | -0.01 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | -0.07 | 0.06 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 6.00 | 0.25 | 0.30 | 0.35 | % | 2 | 0 | 0.77 | -0.19 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 7.00 | 0.55 | 0.65 | % | 0 | 0 | 0.72 | -0.36 | 0.18 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 8.00 | 1.10 | 1.20 | % | 0 | 0 | 0.70 | -0.55 | 0.19 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 9.00 | 1.70 | 1.95 | % | 0 | 0 | 0.63 | -0.71 | 0.17 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 10.00 | 2.60 | 2.80 | % | 0 | 0 | 0.85 | -0.82 | 0.13 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 11.00 | 3.50 | 3.70 | % | 0 | 0 | 0.94 | -0.89 | 0.09 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 12.00 | 4.50 | 4.70 | % | 0 | 0 | 1.07 | -0.94 | 0.06 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 13.00 | 5.50 | 5.70 | % | 0 | 0 | 1.19 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 14.00 | 6.50 | 6.70 | % | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST |