Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $4.02 as of 5/13/2025 9:03:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.90 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 2.00 | 1.90 | 2.15 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 3.00 | 0.90 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 4.00 | 0.05 | 0.15 | 0.57 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.55 | 1.89 | -0.01 | 5/2/2025 | 5/13/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,941 | 2.04 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 72 | 8.11 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 35 | 9.23 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 503 | 5.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 1,953 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/13/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/13/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/13/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/13/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 102 | 0.79 | -0.45 | 1.89 | -0.01 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 5.00 | 0.90 | 1.10 | 0.67 | 0.00 | 0.00% | 0 | 692 | 2.39 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:48 PM EST |
| 6.00 | 1.90 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 357 | 4.10 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 7.00 | 2.95 | 3.20 | 1.74 | 0.00 | 0.00% | 0 | 67 | 6.88 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:48 PM EST |
| 8.00 | 3.90 | 4.60 | 2.10 | 0.00 | 0.00% | 0 | 129 | 5.81 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 3:59:48 PM EST |
| 9.00 | 4.90 | 5.10 | 1.90 | 0.00 | 0.00% | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/13/2025 3:59:48 PM EST |
| 10.00 | 5.40 | 6.10 | % | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 11.00 | 6.90 | 7.10 | % | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 12.00 | 7.60 | 8.10 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 13.00 | 8.90 | 9.10 | % | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 14.00 | 9.90 | 10.10 | % | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 15.00 | 10.90 | 11.10 | 10.35 | 0.00 | 0.00% | 0 | 1 | 8.99 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:48 PM EST |