Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $9.75 as of 4/24/2026 12:09:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 8.50 | 7.75 | % | 3.88 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 3.00 | 6.00 | 7.50 | 6.75 | % | 2.25 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 4.00 | 5.00 | 6.50 | 5.75 | % | 1.44 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | % | 0.96 | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 6.00 | 3.30 | 4.40 | 3.85 | % | 0.64 | 0 | 0 | 1.80 | 0.96 | 0.03 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 7.00 | 2.40 | 3.40 | 2.90 | % | 0.41 | 0 | 0 | 1.40 | 0.89 | 0.07 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 8.00 | 1.80 | 2.55 | 2.18 | % | 0.27 | 0 | 0 | 0.88 | 0.78 | 0.11 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 9.00 | 1.05 | 1.80 | 1.43 | % | 0.16 | 0 | 0 | 0.77 | 0.64 | 0.14 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 10.00 | 0.50 | 1.30 | 0.90 | % | 0.09 | 0 | 0 | 0.72 | 0.49 | 0.16 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 11.00 | 0.15 | 0.65 | 0.40 | % | 0.04 | 0 | 0 | 0.58 | 0.33 | 0.16 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 12.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.59 | 0.19 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.15 | 0.13 | 0.09 | 0.00 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.07 | 0.06 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | 0.04 | 0.04 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.26 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.80 | -0.04 | 0.03 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.41 | -0.11 | 0.07 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 8.00 | 0.10 | 0.70 | 0.40 | % | 0.05 | 0 | 0 | 0.72 | -0.22 | 0.11 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 9.00 | 0.35 | 1.20 | 0.78 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 198 | 0.73 | -0.36 | 0.14 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 10.00 | 0.75 | 1.65 | 1.20 | % | 0.12 | 0 | 0 | 0.66 | -0.51 | 0.16 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 11.00 | 1.40 | 2.35 | 1.88 | % | 0.17 | 0 | 0 | 0.62 | -0.67 | 0.16 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.09 | -0.81 | 0.13 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 13.00 | 2.90 | 4.00 | 3.45 | % | 0.27 | 0 | 0 | 1.10 | -0.87 | 0.09 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 14.00 | 3.80 | 4.90 | 4.35 | % | 0.31 | 0 | 0 | 1.15 | -0.93 | 0.06 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 15.00 | 4.80 | 5.90 | 5.35 | % | 0.36 | 0 | 0 | 1.26 | -0.96 | 0.04 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 16.00 | 5.60 | 7.00 | 6.30 | % | 0.39 | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 17.00 | 6.60 | 8.00 | 7.30 | % | 0.43 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 18.00 | 7.60 | 9.00 | 8.30 | % | 0.46 | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST |