Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $8.76 as of 8/5/2026 3:12:15 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 | 7.60 | 9.40 | 8.50 | 7.20 | 0.00 | 0.00% | 8.50 | 0 | 1 | 9.94 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/5/2026 11:59:01 AM EST |
| 2.00 | 6.40 | 9.00 | 7.70 | % | 3.85 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 3.00 | 5.50 | 8.00 | 6.75 | 7.50 | 0.00 | 0.00% | 2.25 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/5/2026 11:59:01 AM EST |
| 4.00 | 4.40 | 7.10 | 5.75 | % | 1.44 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 5.00 | 3.40 | 6.70 | 5.05 | % | 1.01 | 0 | 6 | 4.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 6.00 | 2.50 | 4.90 | 3.70 | % | 0.62 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 7.00 | 1.90 | 3.30 | 2.60 | % | 0.37 | 0 | 23 | 1.31 | 0.91 | 0.09 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 8.00 | 1.55 | 2.55 | 2.05 | 2.00 | +0.30 | +17.65% | 0.26 | 52 | 171 | 1.10 | 0.76 | 0.11 | -0.01 | 8/5/2026 | 8/5/2026 11:59:01 AM EST |
| 9.00 | 1.00 | 1.45 | 1.23 | 1.25 | +0.35 | +38.89% | 0.14 | 82 | 114 | 0.79 | 0.63 | 0.13 | -0.01 | 8/5/2026 | 8/5/2026 11:59:01 AM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.01 | +1.70% | 0.06 | 10,682 | 3,198 | 0.67 | 0.49 | 0.14 | -0.01 | 8/5/2026 | 8/5/2026 11:59:01 AM EST |
| 11.00 | 0.05 | 0.55 | 0.30 | 0.36 | +0.01 | +2.86% | 0.03 | 1 | 71 | 1.21 | 0.36 | 0.13 | -0.01 | 8/5/2026 | 8/5/2026 11:59:01 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.19 | -55.89% | 0.01 | 17 | 653 | 0.83 | 0.26 | 0.11 | -0.01 | 8/5/2026 | 8/5/2026 11:59:01 AM EST |
| 13.00 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 2 | 2.51 | 0.18 | 0.09 | -0.01 | 8/5/2026 11:59:01 AM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 266 | 2.62 | 0.13 | 0.07 | -0.01 | 5/15/2026 | 8/5/2026 11:59:01 AM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.76 | 0.08 | 0.05 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.48 | 0.05 | 0.04 | 0.00 | 4/23/2026 | 8/5/2026 11:59:01 AM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.58 | 0.03 | 0.03 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.67 | 0.02 | 0.02 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 25 | 1.83 | 0.01 | 0.01 | 0.00 | 8/5/2026 11:59:01 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 | 3.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.22 | 0 | 3,526 | 4.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/5/2026 11:59:01 AM EST |
| 6.00 | 0.00 | 2.25 | 1.13 | 0.36 | 0.00 | 0.00% | 0.19 | 0 | 344 | 3.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/5/2026 11:59:01 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.52 | -0.09 | 0.09 | 0.00 | 5/28/2026 | 8/5/2026 11:59:01 AM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | -0.24 | 0.11 | -0.01 | 6/22/2026 | 8/5/2026 11:59:01 AM EST |
| 9.00 | 0.30 | 2.30 | 1.30 | 1.30 | +0.32 | +32.66% | 0.14 | 1 | 40 | 1.19 | -0.37 | 0.13 | -0.01 | 8/5/2026 | 8/5/2026 11:59:01 AM EST |
| 10.00 | 0.45 | 1.45 | 0.95 | 1.45 | 0.00 | 0.00% | 0.10 | 1 | 7 | 2.06 | -0.51 | 0.14 | -0.01 | 8/5/2026 | 8/5/2026 11:59:01 AM EST |
| 11.00 | 1.00 | 3.60 | 2.30 | % | 0.21 | 0 | 0 | 1.99 | -0.64 | 0.13 | -0.01 | 8/5/2026 11:59:01 AM EST | |||
| 12.00 | 1.35 | 4.40 | 2.88 | % | 0.24 | 0 | 0 | 2.12 | -0.74 | 0.11 | -0.01 | 8/5/2026 11:59:01 AM EST | |||
| 13.00 | 2.90 | 5.40 | 4.15 | % | 0.32 | 0 | 0 | 2.29 | -0.82 | 0.09 | -0.01 | 8/5/2026 11:59:01 AM EST | |||
| 14.00 | 4.00 | 6.40 | 5.20 | % | 0.37 | 0 | 0 | 2.37 | -0.87 | 0.07 | -0.01 | 8/5/2026 11:59:01 AM EST | |||
| 15.00 | 5.00 | 7.40 | 6.20 | % | 0.41 | 0 | 0 | 2.51 | -0.92 | 0.05 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 16.00 | 6.00 | 8.40 | 7.20 | % | 0.45 | 0 | 0 | 2.63 | -0.95 | 0.04 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 17.00 | 7.00 | 9.40 | 8.20 | % | 0.48 | 0 | 0 | 2.75 | -0.97 | 0.03 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 18.00 | 7.90 | 10.40 | 9.15 | 10.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.86 | -0.98 | 0.02 | 0.00 | 6/11/2026 | 8/5/2026 11:59:01 AM EST |
| 19.00 | 9.00 | 11.40 | 10.20 | % | 0.54 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 8/5/2026 11:59:01 AM EST | |||
| 20.00 | 9.80 | 12.40 | 11.10 | % | 0.55 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 8/5/2026 11:59:01 AM EST |