Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $5.56 as of 3/28/2025 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.00 | 3.50 | 3.70 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 3.00 | 2.50 | 2.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 4.00 | 1.50 | 1.65 | 1.85 | 0.00 | 0.00% | 0 | 3 | 1.20 | 1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 5.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.97 | 0.89 | 0.29 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 6.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.45 | 0.53 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | +0.08 | +400.00% | 1 | 22 | 1.10 | 0.09 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.01 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 79 | 2.26 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 81 | 2.01 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 117 | 0.85 | -0.11 | 0.29 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 1,000 | 3,502 | 0.70 | -0.55 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 7.00 | 1.40 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 51 | 2.52 | -0.91 | 0.20 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 8.00 | 2.35 | 2.50 | 1.20 | 0.00 | 0.00% | 0 | 16 | 2.27 | -0.99 | 0.03 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 9.00 | 3.40 | 3.60 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 10.00 | 4.40 | 4.50 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 11.00 | 5.40 | 5.60 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 6.40 | 6.60 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 7.40 | 7.50 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 8.40 | 8.60 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |