Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $9.23 as of 5/29/2026 3:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.50 | 8.00 | 7.25 | % | 3.62 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 3.00 | 5.50 | 7.00 | 6.25 | % | 2.08 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 4.00 | 4.70 | 5.80 | 5.25 | % | 1.31 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 5.00 | 3.70 | 4.80 | 4.25 | % | 0.85 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 6.00 | 2.70 | 3.90 | 3.30 | % | 0.55 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 7.00 | 1.05 | 2.65 | 1.85 | % | 0.26 | 0 | 0 | 1.69 | 1.00 | 0.01 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 8.00 | 0.80 | 1.70 | 1.25 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.23 | 0.91 | 0.16 | -0.01 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1,289 | 0.47 | 0.62 | 0.38 | -0.01 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.68 | 0.25 | 0.32 | -0.01 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 52 | 2.11 | 0.06 | 0.12 | 0.00 | 5/6/2026 | 5/29/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.10 | 0.01 | 0.03 | 0.00 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:58:56 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.01 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.60 | -0.09 | 0.16 | -0.01 | 5/19/2026 | 5/29/2026 2:58:56 PM EST |
| 9.00 | 0.10 | 0.50 | 0.30 | 0.35 | +0.05 | +16.67% | 0.03 | 1 | 405 | 0.47 | -0.38 | 0.38 | -0.01 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 10.00 | 0.60 | 2.30 | 1.45 | % | 0.14 | 0 | 0 | 2.15 | -0.75 | 0.32 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 11.00 | 0.75 | 3.10 | 1.93 | % | 0.18 | 0 | 0 | 2.28 | -0.94 | 0.12 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 12.00 | 2.20 | 3.40 | 2.80 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.72 | -0.99 | 0.03 | 0.00 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 13.00 | 3.20 | 4.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 14.00 | 4.20 | 5.40 | 4.80 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 15.00 | 5.10 | 6.50 | 5.80 | 6.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 16.00 | 6.10 | 7.50 | 6.80 | 7.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 17.00 | 7.10 | 8.50 | 7.80 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 18.00 | 8.10 | 9.50 | 8.80 | % | 0.49 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST |