Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $8.99 as of 6/2/2026 10:05:48 AM 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 | 7.20 | 8.70 | 7.95 | % | 7.95 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 2.00 | 6.20 | 7.70 | 6.95 | % | 3.48 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 3.00 | 5.20 | 6.70 | 5.95 | % | 1.98 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | % | 0.80 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 6.00 | 2.50 | 3.60 | 3.05 | % | 0.51 | 0 | 0 | 1.57 | 0.99 | 0.02 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 7.00 | 1.65 | 3.70 | 2.68 | % | 0.38 | 0 | 0 | 2.32 | 0.93 | 0.08 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 8.00 | 0.90 | 2.80 | 1.85 | % | 0.23 | 0 | 0 | 1.89 | 0.78 | 0.17 | -0.01 | 6/2/2026 10:59:03 AM EST | |||
| 9.00 | 0.75 | 0.90 | 0.83 | % | 0.09 | 0 | 0 | 0.51 | 0.56 | 0.24 | -0.01 | 6/2/2026 10:59:03 AM EST | |||
| 10.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.04 | 160 | 91 | 0.50 | 0.34 | 0.22 | -0.01 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.09 | 0.17 | 0.15 | 0.00 | 5/28/2026 | 6/2/2026 10:59:03 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | 0.08 | 0.09 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.03 | 0.04 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.01 | 0.02 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.86 | -0.01 | 0.02 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1,500 | 1.42 | -0.07 | 0.08 | 0.00 | 5/20/2026 | 6/2/2026 10:59:03 AM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.58 | -0.22 | 0.17 | -0.01 | 5/27/2026 | 6/2/2026 10:59:03 AM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.24 | -0.01 | 6/2/2026 10:59:03 AM EST | |||
| 10.00 | 0.75 | 2.70 | 1.73 | % | 0.17 | 0 | 0 | 1.68 | -0.66 | 0.22 | -0.01 | 6/2/2026 10:59:03 AM EST | |||
| 11.00 | 0.85 | 3.60 | 2.23 | % | 0.20 | 0 | 0 | 1.84 | -0.83 | 0.15 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 12.00 | 2.50 | 3.70 | 3.10 | % | 0.26 | 0 | 0 | 1.31 | -0.92 | 0.09 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 13.00 | 3.50 | 4.70 | 4.10 | % | 0.32 | 0 | 0 | 1.47 | -0.97 | 0.04 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 14.00 | 4.50 | 5.70 | 5.10 | % | 0.36 | 0 | 0 | 1.61 | -0.99 | 0.02 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | % | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 16.00 | 6.30 | 7.80 | 7.05 | % | 0.44 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST | |||
| 17.00 | 7.30 | 8.80 | 8.05 | % | 0.47 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:03 AM EST |