Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $11.22 as of 3/26/2026 12:55:00 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 | 9.40 | 11.40 | 10.40 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 2.00 | 8.50 | 10.40 | 9.45 | % | 4.72 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 3.00 | 7.40 | 9.40 | 8.40 | % | 2.80 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 4.00 | 6.50 | 8.20 | 7.35 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 5.60 | 7.10 | 6.35 | % | 1.27 | 0 | 4 | 0.00 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 4.70 | 6.00 | 5.35 | 4.70 | 0.00 | 0.00% | 0.89 | 0 | 5 | 2.45 | 0.98 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 7.00 | 3.80 | 4.20 | 4.00 | 4.03 | 0.00 | 0.00% | 0.57 | 0 | 2,214 | 1.22 | 0.95 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 8.00 | 2.75 | 4.10 | 3.43 | % | 0.43 | 0 | 695 | 1.70 | 0.89 | 0.06 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 9.00 | 2.10 | 3.30 | 2.70 | % | 0.30 | 0 | 172 | 1.03 | 0.79 | 0.09 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 10.00 | 1.55 | 1.95 | 1.75 | 2.00 | % | 0.17 | 2 | 2,160 | 0.80 | 0.68 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 11.00 | 0.05 | 2.45 | 1.25 | 1.36 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.80 | 0.55 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 12.00 | 0.30 | 1.25 | 0.78 | % | 0.07 | 0 | 40 | 0.73 | 0.43 | 0.13 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 50 | 1.29 | 0.32 | 0.12 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 150 | 1.06 | 0.23 | 0.10 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 50 | 1.16 | 0.17 | 0.08 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.12 | 0.07 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.08 | 0.05 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.06 | 0.04 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:54 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 | 9.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 70 | 3.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 93 | 1.21 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 2,823 | 1.33 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 5,667 | 1.72 | -0.05 | 0.03 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 500 | 1.38 | -0.11 | 0.06 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 12 | 1.15 | -0.21 | 0.09 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 10.00 | 0.65 | 1.05 | 0.85 | % | 0.08 | 0 | 0 | 0.83 | -0.32 | 0.11 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 11.00 | 0.50 | 1.70 | 1.10 | % | 0.10 | 0 | 0 | 0.67 | -0.45 | 0.13 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 12.00 | 1.05 | 2.25 | 1.65 | % | 0.14 | 0 | 0 | 1.03 | -0.57 | 0.13 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 13.00 | 1.10 | 3.20 | 2.15 | % | 0.17 | 0 | 0 | 1.19 | -0.68 | 0.12 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 14.00 | 1.95 | 3.90 | 2.93 | % | 0.21 | 0 | 0 | 1.16 | -0.77 | 0.10 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 3.40 | 4.60 | 4.00 | % | 0.27 | 0 | 1 | 1.09 | -0.83 | 0.08 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 16.00 | 4.50 | 5.50 | 5.00 | % | 0.31 | 0 | 0 | 1.12 | -0.88 | 0.07 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 17.00 | 5.20 | 6.60 | 5.90 | % | 0.35 | 0 | 0 | 1.31 | -0.92 | 0.05 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 18.00 | 6.20 | 7.60 | 6.90 | % | 0.38 | 0 | 0 | 1.41 | -0.94 | 0.04 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 19.00 | 7.10 | 8.60 | 7.85 | % | 0.41 | 0 | 0 | 1.50 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 8.10 | 9.60 | 8.85 | % | 0.44 | 0 | 0 | 1.58 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:54 PM EST |