Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $10.23 as of 2/26/2026 12:16:27 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 | 8.10 | 9.70 | 8.90 | % | 8.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 2.00 | 7.20 | 8.70 | 7.95 | % | 3.98 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 3.00 | 6.20 | 7.70 | 6.95 | % | 2.32 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 4.00 | 5.10 | 6.70 | 5.90 | % | 1.48 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 5.00 | 4.20 | 5.70 | 4.95 | 3.37 | 0.00 | 0.00% | 0.99 | 0 | 181 | 4.11 | 0.99 | 0.01 | 0.00 | 2/11/2026 | 2/26/2026 1:58:56 PM EST |
| 6.00 | 3.30 | 4.50 | 3.90 | 4.27 | 0.00 | 0.00% | 0.65 | 0 | 405 | 2.92 | 0.96 | 0.03 | -0.01 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 7.00 | 2.30 | 3.80 | 3.05 | 1.25 | 0.00 | 0.00% | 0.44 | 0 | 39 | 2.74 | 0.90 | 0.06 | -0.01 | 2/20/2026 | 2/26/2026 1:58:56 PM EST |
| 8.00 | 1.65 | 2.70 | 2.18 | 2.55 | 0.00 | 0.00% | 0.27 | 0 | 2,728 | 1.98 | 0.80 | 0.10 | -0.02 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 9.00 | 1.10 | 1.65 | 1.38 | 1.15 | -1.25 | -52.09% | 0.15 | 1 | 124 | 1.10 | 0.67 | 0.14 | -0.03 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 10.00 | 0.50 | 1.30 | 0.90 | 0.80 | -0.40 | -33.34% | 0.09 | 4 | 27 | 1.06 | 0.52 | 0.15 | -0.03 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 11.00 | 0.25 | 0.70 | 0.48 | 0.64 | -1.26 | -66.32% | 0.04 | 3 | 2 | 0.95 | 0.38 | 0.15 | -0.02 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 12.00 | 0.10 | 0.75 | 0.43 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.12 | 0.26 | 0.13 | -0.02 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.79 | 0.18 | 0.10 | -0.02 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.99 | 0.12 | 0.07 | -0.01 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.17 | 0.07 | 0.05 | -0.01 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.09 | 0.05 | 0.04 | -0.01 | 2/26/2026 1:58:56 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.19 | 0.03 | 0.02 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.33 | 0.02 | 0.02 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.46 | 0.01 | 0.01 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.53 | 0.01 | 0.01 | 0.00 | 2/26/2026 1:58:56 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 | 2/26/2026 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 379 | 1.43 | -0.04 | 0.03 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.50 | -0.10 | 0.06 | -0.01 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 0.03 | 3,757 | 142 | 0.99 | -0.20 | 0.10 | -0.02 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.60 | +0.15 | +33.34% | 0.07 | 704 | 80 | 1.11 | -0.33 | 0.14 | -0.03 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 10.00 | 1.00 | 1.55 | 1.28 | 1.10 | +0.20 | +22.23% | 0.13 | 210 | 4 | 1.23 | -0.48 | 0.15 | -0.03 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 11.00 | 1.25 | 2.10 | 1.68 | % | 0.15 | 0 | 0 | 1.39 | -0.62 | 0.15 | -0.02 | 2/26/2026 1:58:56 PM EST | |||
| 12.00 | 2.10 | 2.90 | 2.50 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.46 | -0.74 | 0.13 | -0.02 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 13.00 | 2.90 | 5.00 | 3.95 | % | 0.30 | 0 | 0 | 2.91 | -0.82 | 0.10 | -0.02 | 2/26/2026 1:58:56 PM EST | |||
| 14.00 | 3.80 | 6.00 | 4.90 | % | 0.35 | 0 | 0 | 3.14 | -0.88 | 0.07 | -0.01 | 2/26/2026 1:58:56 PM EST | |||
| 15.00 | 4.80 | 6.90 | 5.85 | % | 0.39 | 0 | 0 | 3.24 | -0.93 | 0.05 | -0.01 | 2/26/2026 1:58:56 PM EST | |||
| 16.00 | 5.80 | 7.40 | 6.60 | % | 0.41 | 0 | 0 | 2.87 | -0.95 | 0.04 | -0.01 | 2/26/2026 1:58:56 PM EST | |||
| 17.00 | 6.70 | 8.30 | 7.50 | % | 0.44 | 0 | 0 | 2.92 | -0.97 | 0.02 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 18.00 | 7.70 | 9.30 | 8.50 | % | 0.47 | 0 | 0 | 3.07 | -0.98 | 0.02 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 19.00 | 8.80 | 10.30 | 9.55 | % | 0.50 | 0 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 20.00 | 9.80 | 11.30 | 10.55 | % | 0.53 | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 2/26/2026 1:58:56 PM EST |