Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $7.47 as of 10/8/2025 4:36:11 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 | 5.90 | 7.30 | 6.60 | % | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 2.00 | 5.00 | 6.20 | 5.60 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 3.00 | 4.00 | 5.20 | 4.60 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 4.00 | 3.40 | 3.60 | 3.50 | % | 0.88 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 2.40 | 2.60 | 2.50 | 2.17 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:50 PM EST |
| 6.00 | 1.35 | 1.55 | 1.45 | 1.60 | 0.00 | 0.00% | 0.24 | 0 | 153 | 1.51 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.44 | 0.85 | 0.51 | -0.01 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 58 | 0.47 | 0.11 | 0.45 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 6 | 4.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.72 | -0.15 | 0.51 | -0.01 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.24 | +58.54% | 0.07 | 42 | 831 | 0.61 | -0.89 | 0.45 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 9.00 | 1.45 | 1.70 | 1.58 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 10.00 | 2.45 | 2.70 | 2.58 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 11.00 | 3.50 | 3.70 | 3.60 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 12.00 | 4.50 | 4.70 | 4.60 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 13.00 | 5.50 | 5.70 | 5.60 | % | 0.43 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 14.00 | 6.50 | 6.70 | 6.60 | % | 0.47 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 15.00 | 7.50 | 7.70 | 7.60 | % | 0.51 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |