Options Chain for RAYONIER ADVANCED MATLS INC COM (RYAM) - $6.52 as of 11/27/2025 9:27:30 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 | 4.80 | 6.00 | 5.40 | % | 5.40 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 3.00 | 2.90 | 4.10 | 3.50 | % | 1.17 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 4.00 | 2.00 | 3.20 | 2.60 | 1.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 0.65 | 2.30 | 1.48 | 2.30 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.42 | 0.97 | 0.07 | 0.00 | 10/22/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 0.25 | 1.50 | 0.88 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.90 | 0.77 | 0.31 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.59 | 0.38 | 0.39 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.03 | 0.12 | 0.20 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 615 | 1.97 | 0.02 | 0.06 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.50 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 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 | 11/26/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.16 | -0.03 | 0.07 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 116 | 1.65 | -0.23 | 0.31 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 0.50 | 1.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.17 | -0.62 | 0.39 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 0.75 | 2.40 | 1.58 | 1.14 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.26 | -0.88 | 0.20 | 0.00 | 10/24/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 2.10 | 3.00 | 2.55 | % | 0.28 | 0 | 0 | 2.00 | -0.98 | 0.06 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 10.00 | 3.00 | 4.10 | 3.55 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 11.00 | 4.00 | 5.10 | 4.55 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 13.00 | 5.80 | 7.30 | 6.55 | % | 0.50 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 14.00 | 6.80 | 8.30 | 7.55 | % | 0.54 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |