Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $8.59 as of 8/31/2026 8:55:15 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 | 6.90 | 8.40 | 7.65 | 7.20 | 0.00 | 0.00% | 7.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/31/2026 4:00:02 PM EST |
| 2.00 | 5.90 | 7.40 | 6.65 | % | 3.33 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 3.00 | 5.00 | 6.30 | 5.65 | 5.52 | 0.00 | 0.00% | 1.88 | 0 | 2 | 5.85 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:02 PM EST |
| 4.00 | 4.10 | 5.20 | 4.65 | % | 1.16 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 5.00 | 3.10 | 4.20 | 3.65 | 3.73 | 0.00 | 0.00% | 0.73 | 0 | 8 | 3.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 4:00:02 PM EST |
| 6.00 | 2.10 | 3.30 | 2.70 | % | 0.45 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 7.00 | 1.30 | 2.55 | 1.93 | % | 0.28 | 0 | 23 | 2.37 | 0.97 | 0.06 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 8.00 | 0.50 | 1.35 | 0.93 | 0.90 | 0.00 | 0.00% | 0.12 | 0 | 168 | 1.37 | 0.77 | 0.32 | -0.01 | 8/20/2026 | 8/31/2026 4:00:02 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.05 | -16.67% | 0.02 | 1 | 715 | 0.43 | 0.38 | 0.40 | -0.01 | 8/31/2026 | 8/31/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.01 | 5,004 | 10,776 | 0.64 | 0.10 | 0.18 | 0.00 | 8/31/2026 | 8/31/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.95 | 0.02 | 0.04 | 0.00 | 8/5/2026 | 8/31/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 653 | 2.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/31/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 266 | 2.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/31/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/31/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 25 | 3.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 3,526 | 3.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/31/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 344 | 2.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/31/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 504 | 2.07 | -0.03 | 0.06 | 0.00 | 8/28/2026 | 8/31/2026 4:00:02 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.10 | +50.00% | 0.03 | 2 | 698 | 0.59 | -0.23 | 0.32 | -0.01 | 8/31/2026 | 8/31/2026 4:00:02 PM EST |
| 9.00 | 0.25 | 0.90 | 0.58 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.89 | -0.62 | 0.40 | -0.01 | 8/5/2026 | 8/31/2026 4:00:02 PM EST |
| 10.00 | 1.05 | 1.80 | 1.43 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.17 | -0.90 | 0.18 | 0.00 | 8/27/2026 | 8/31/2026 4:00:02 PM EST |
| 11.00 | 1.75 | 2.90 | 2.33 | % | 0.21 | 0 | 0 | 1.64 | -0.98 | 0.04 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 12.00 | 2.80 | 4.00 | 3.40 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.40 | % | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 14.00 | 4.80 | 6.00 | 5.40 | % | 0.39 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 15.00 | 5.60 | 7.10 | 6.35 | % | 0.42 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 16.00 | 6.60 | 8.10 | 7.35 | % | 0.46 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 17.00 | 7.60 | 9.10 | 8.35 | % | 0.49 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 18.00 | 8.60 | 10.10 | 9.35 | 10.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/31/2026 4:00:02 PM EST |
| 19.00 | 9.60 | 11.10 | 10.35 | % | 0.54 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST | |||
| 20.00 | 10.40 | 12.50 | 11.45 | % | 0.57 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:02 PM EST |