Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.31 as of 7/13/2026 6:28:35 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 | 5.60 | 7.10 | 6.35 | 7.15 | 0.00 | 0.00% | 6.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/13/2026 3:59:55 PM EST |
| 2.00 | 4.70 | 5.90 | 5.30 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 3.00 | 3.70 | 4.90 | 4.30 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 4.00 | 2.70 | 3.90 | 3.30 | % | 0.82 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 5.00 | 2.05 | 2.65 | 2.35 | 2.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.41 | 0.99 | 0.02 | 0.00 | 6/26/2026 | 7/13/2026 3:59:55 PM EST |
| 6.00 | 0.85 | 1.65 | 1.25 | 2.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.67 | 0.89 | 0.18 | -0.03 | 6/26/2026 | 7/13/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.80 | 0.40 | % | 0.06 | 0 | 0 | 2.52 | 0.58 | 0.36 | -0.05 | 7/13/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 42 | 4.64 | 0.25 | 0.29 | -0.04 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1,199 | 5.75 | 0.07 | 0.12 | -0.02 | 7/2/2026 | 7/13/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 290 | 2.51 | 0.02 | 0.03 | 0.00 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.55 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 7/13/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.10 | 0.55 | 0.20 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST | |
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.46 | -0.01 | 0.02 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.53 | -0.11 | 0.18 | -0.03 | 6/22/2026 | 7/13/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.65 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,503 | 1.48 | -0.42 | 0.36 | -0.05 | 6/18/2026 | 7/13/2026 3:59:55 PM EST |
| 8.00 | 0.45 | 1.10 | 0.78 | 0.97 | 0.00 | 0.00% | 0.10 | 0 | 97 | 1.73 | -0.75 | 0.29 | -0.04 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 9.00 | 1.35 | 2.10 | 1.73 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 994 | 2.52 | -0.93 | 0.12 | -0.02 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 10.00 | 2.10 | 3.30 | 2.70 | 2.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.02 | -0.98 | 0.03 | 0.00 | 7/1/2026 | 7/13/2026 3:59:55 PM EST |
| 11.00 | 3.10 | 4.30 | 3.70 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.59 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 7/13/2026 3:59:55 PM EST |
| 12.00 | 4.10 | 5.30 | 4.70 | % | 0.39 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 13.00 | 5.10 | 6.50 | 5.80 | % | 0.45 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 14.00 | 6.00 | 7.40 | 6.70 | % | 0.48 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 15.00 | 7.00 | 8.40 | 7.70 | % | 0.51 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 16.00 | 8.00 | 9.40 | 8.70 | % | 0.54 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 17.00 | 9.00 | 10.40 | 9.70 | % | 0.57 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST |