Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $5.56 as of 3/28/2025 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.70 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.00 | 3.50 | 3.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 3.00 | 2.55 | 2.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 4.00 | 1.55 | 1.75 | % | 0 | 0 | 0.58 | 0.94 | 0.13 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 5.00 | 0.60 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 35 | 0.57 | 0.71 | 0.26 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 6.00 | 0.30 | 0.50 | 0.37 | -0.08 | -17.78% | 1 | 69 | 0.70 | 0.43 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.21 | 0.20 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 503 | 1.02 | 0.09 | 0.11 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,953 | 1.61 | 0.03 | 0.05 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.85 | 0.01 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.00 | 0.00 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 36 | 2.13 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 16 | 2.25 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 41 | 2.36 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:03 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 | 0.50 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 26 | 1.42 | -0.06 | 0.13 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 5.00 | 0.25 | 0.30 | 0.30 | +0.05 | +20.00% | 20 | 1,059 | 0.67 | -0.29 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 6.00 | 0.75 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 353 | 0.64 | -0.57 | 0.29 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 7.00 | 1.50 | 1.60 | 1.72 | 0.00 | 0.00% | 0 | 160 | 0.60 | -0.79 | 0.20 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 8.00 | 2.40 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 131 | 1.18 | -0.91 | 0.11 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 9.00 | 3.40 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.82 | -0.97 | 0.05 | 0.00 | 12/13/2024 | 3/28/2025 4:00:03 PM EST |
| 10.00 | 4.40 | 4.50 | % | 0 | 0 | 2.14 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 11.00 | 5.40 | 5.50 | % | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 5.60 | 6.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 7.40 | 7.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 8.40 | 8.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 15.00 | 8.60 | 9.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |