Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $9.16 as of 4/10/2026 5:16:41 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 | 8.00 | 9.20 | 8.60 | % | 8.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 2.00 | 7.00 | 8.20 | 7.60 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 3.00 | 6.00 | 7.20 | 6.60 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 6.00 | 2.90 | 4.10 | 3.50 | % | 0.58 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 7.00 | 2.05 | 2.95 | 2.50 | % | 0.36 | 0 | 1 | 3.30 | 0.99 | 0.01 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 8.00 | 1.15 | 1.95 | 1.55 | % | 0.19 | 0 | 0 | 1.94 | 0.94 | 0.10 | -0.03 | 4/13/2026 9:59:03 AM EST | |||
| 9.00 | 0.25 | 1.00 | 0.63 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 626 | 1.51 | 0.74 | 0.26 | -0.06 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.78 | 0.45 | 0.30 | -0.07 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,325 | 2.96 | 0.20 | 0.21 | -0.04 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,418 | 1.84 | 0.07 | 0.10 | -0.02 | 4/2/2026 | 4/13/2026 9:59:03 AM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 255 | 3.59 | 0.02 | 0.03 | -0.01 | 4/13/2026 9:59:03 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 281 | 4.60 | 0.00 | 0.01 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM 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 | 4/13/2026 9:59:03 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.06 | -0.01 | 0.01 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.81 | -0.06 | 0.10 | -0.03 | 4/13/2026 9:59:03 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 59 | 2.63 | -0.26 | 0.26 | -0.06 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 10.00 | 0.15 | 0.55 | 0.35 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 141 | 2.20 | -0.55 | 0.30 | -0.07 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 11.00 | 1.05 | 1.95 | 1.50 | 0.85 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.65 | -0.80 | 0.21 | -0.04 | 3/30/2026 | 4/13/2026 9:59:03 AM EST |
| 12.00 | 2.00 | 3.00 | 2.50 | 1.05 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.93 | -0.93 | 0.10 | -0.02 | 4/1/2026 | 4/13/2026 9:59:03 AM EST |
| 13.00 | 3.00 | 4.00 | 3.50 | % | 0.27 | 0 | 0 | 4.49 | -0.98 | 0.03 | -0.01 | 4/13/2026 9:59:03 AM EST | |||
| 14.00 | 4.00 | 5.10 | 4.55 | % | 0.33 | 0 | 0 | 4.70 | -1.00 | 0.01 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | % | 0.37 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 16.00 | 5.80 | 7.10 | 6.45 | % | 0.40 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 17.00 | 6.80 | 8.10 | 7.45 | % | 0.44 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 18.00 | 7.80 | 9.10 | 8.45 | % | 0.47 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 19.00 | 8.80 | 10.10 | 9.45 | % | 0.50 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 20.00 | 9.90 | 11.10 | 10.50 | % | 0.53 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST |