Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $4.07 as of 5/28/2025 5:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.85 | 3.70 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 2.00 | 1.85 | 2.05 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.85 | 1.10 | % | 0 | 0 | 1.43 | 0.98 | 0.10 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.15 | 0.25 | 0.18 | -0.07 | -28.00% | 50 | 1,109 | 0.53 | 0.52 | 0.72 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.15 | 0.06 | 0.20 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.64 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 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 | 8.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.02 | 0.10 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 4.00 | 0.20 | 0.30 | 0.22 | +0.02 | +10.00% | 50 | 1,003 | 0.60 | -0.48 | 0.72 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 0.95 | 1.20 | % | 0 | 0 | 1.16 | -0.94 | 0.20 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 1.95 | 2.15 | % | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 2.95 | 3.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 4.00 | 4.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 9.00 | 5.00 | 5.20 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |