Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $9.16 as of 4/10/2026 5:16:41 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 | 8.50 | 9.20 | 8.85 | 9.15 | % | 8.85 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 2.00 | 7.50 | 8.20 | 7.85 | 8.15 | -0.35 | -4.12% | 3.92 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 3.00 | 6.50 | 7.20 | 6.85 | 7.15 | % | 2.28 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 4.00 | 5.50 | 6.30 | 5.90 | 6.10 | % | 1.48 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 5.00 | 4.60 | 5.70 | 5.15 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 6.00 | 3.60 | 4.70 | 4.15 | % | 0.69 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 7.00 | 2.60 | 3.70 | 3.15 | % | 0.45 | 0 | 1 | 7.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 8.00 | 1.70 | 2.45 | 2.08 | % | 0.26 | 0 | 0 | 4.59 | 0.99 | 0.03 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 9.00 | 0.75 | 1.50 | 1.13 | 1.20 | +0.80 | +200.00% | 0.13 | 10 | 626 | 3.32 | 0.86 | 0.22 | -0.06 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.33 | 0.53 | 0.39 | -0.10 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,325 | 3.85 | 0.19 | 0.26 | -0.07 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,418 | 2.40 | 0.05 | 0.09 | -0.02 | 4/2/2026 | 4/15/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 255 | 4.87 | 0.01 | 0.02 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 281 | 6.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 5.65 | -0.01 | 0.03 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 59 | 4.21 | -0.14 | 0.22 | -0.06 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.08 | +53.34% | 0.02 | 1 | 161 | 1.49 | -0.47 | 0.39 | -0.10 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 11.00 | 0.60 | 1.30 | 0.95 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 2.17 | -0.81 | 0.26 | -0.07 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 12.00 | 1.55 | 2.30 | 1.93 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.02 | -0.95 | 0.09 | -0.02 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | % | 0.22 | 0 | 0 | 4.60 | -0.99 | 0.02 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 14.00 | 3.30 | 4.50 | 3.90 | % | 0.28 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 16.00 | 5.20 | 6.50 | 5.85 | % | 0.37 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 17.00 | 6.20 | 7.50 | 6.85 | % | 0.40 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 18.00 | 7.20 | 8.50 | 7.85 | % | 0.44 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 19.00 | 8.20 | 9.50 | 8.85 | % | 0.47 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 20.00 | 9.20 | 10.50 | 9.85 | % | 0.49 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |