Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $9.20 as of 4/22/2026 1:39:30 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 | 7.90 | 9.90 | 8.90 | % | 8.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 2.00 | 6.80 | 8.20 | 7.50 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 3.00 | 5.80 | 7.20 | 6.50 | % | 2.17 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 4.00 | 4.80 | 6.10 | 5.45 | % | 1.36 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 5.00 | 3.80 | 5.10 | 4.45 | % | 0.89 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 6.00 | 2.95 | 4.10 | 3.53 | 3.87 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.29 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 4/22/2026 11:59:04 AM EST |
| 7.00 | 2.50 | 2.80 | 2.65 | 2.23 | 0.00 | 0.00% | 0.38 | 0 | 2,212 | 1.29 | 0.96 | 0.05 | -0.01 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 8.00 | 1.70 | 1.85 | 1.78 | 1.72 | +0.25 | +17.01% | 0.22 | 49 | 693 | 1.18 | 0.85 | 0.12 | -0.01 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 9.00 | 0.70 | 1.50 | 1.10 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 168 | 0.77 | 0.67 | 0.19 | -0.02 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 10.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.12 | +27.91% | 0.06 | 706 | 3,835 | 0.81 | 0.47 | 0.21 | -0.02 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 5 | 525 | 1.07 | 0.29 | 0.18 | -0.02 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.25 | -65.79% | 0.01 | 10 | 69 | 0.91 | 0.17 | 0.13 | -0.01 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 13.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 47 | 2.49 | 0.08 | 0.08 | -0.01 | 4/6/2026 | 4/22/2026 11:59:04 AM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 150 | 1.68 | 0.04 | 0.05 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.16 | 0.02 | 0.03 | 0.00 | 4/6/2026 | 4/22/2026 11:59:04 AM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.95 | 0.01 | 0.01 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.01 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 11:59:04 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 70 | 4.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 93 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 2,823 | 1.66 | -0.01 | 0.01 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 5,687 | 1.94 | -0.04 | 0.05 | -0.01 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.63 | -0.15 | 0.12 | -0.01 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.27 | -41.54% | 0.05 | 4,202 | 273 | 0.75 | -0.33 | 0.19 | -0.02 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 10.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.20 | -16.67% | 0.10 | 99 | 547 | 0.82 | -0.53 | 0.21 | -0.02 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 11.00 | 1.40 | 2.30 | 1.85 | 1.59 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.50 | -0.71 | 0.18 | -0.02 | 4/6/2026 | 4/22/2026 11:59:04 AM EST |
| 12.00 | 2.20 | 3.40 | 2.80 | % | 0.23 | 0 | 0 | 1.89 | -0.83 | 0.13 | -0.01 | 4/22/2026 11:59:04 AM EST | |||
| 13.00 | 3.10 | 4.40 | 3.75 | % | 0.29 | 0 | 0 | 2.13 | -0.92 | 0.08 | -0.01 | 4/22/2026 11:59:04 AM EST | |||
| 14.00 | 4.10 | 5.30 | 4.70 | % | 0.34 | 0 | 0 | 2.24 | -0.96 | 0.05 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 15.00 | 5.10 | 6.50 | 5.80 | % | 0.39 | 0 | 1 | 2.65 | -0.98 | 0.03 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 16.00 | 6.00 | 7.50 | 6.75 | % | 0.42 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 17.00 | 7.00 | 8.50 | 7.75 | % | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.01 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 18.00 | 8.00 | 9.50 | 8.75 | % | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 19.00 | 9.00 | 10.50 | 9.75 | % | 0.51 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 20.00 | 10.00 | 11.50 | 10.75 | % | 0.54 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST |