Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $5.57 as of 8/22/2025 8:39:10 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 | 3.70 | 4.90 | 4.30 | % | 4.30 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 2.00 | 3.40 | 3.70 | 3.55 | % | 1.77 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.00 | 2.40 | 2.65 | 2.53 | % | 0.84 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 1.50 | 1.85 | 1.68 | 1.60 | +0.55 | +52.39% | 0.42 | 4 | 47 | 1.63 | 0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.55 | +0.24 | +77.42% | 0.13 | 4 | 264 | 0.62 | 0.78 | 0.36 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.07 | +116.67% | 0.02 | 12 | 89 | 0.54 | 0.28 | 0.48 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.97 | 0.04 | 0.15 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.33 | 0.00 | 0.02 | 0.00 | 8/22/2025 4:00:01 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 | 8/22/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1,299 | 2,302 | 0.90 | -0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.14 | -58.34% | 0.02 | 11 | 3,042 | 0.63 | -0.22 | 0.36 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.96 | 0.00 | 0.00% | 0.10 | 0 | 600 | 0.38 | -0.72 | 0.48 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 7.00 | 1.40 | 1.65 | 1.53 | % | 0.22 | 0 | 0 | 1.06 | -0.96 | 0.15 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 2.30 | 2.55 | 2.43 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST |