RYAM · Rayonier Advanced Materials Inc.

Track RYAM — free

$8.42 -0.01 (-0.12%) At close · Aug 14

Market Cap

$561.45M

67.64M

Options Chain

Underlying $8.42 · today Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 40 contracts · mixed snapshot sessions · Jan 14, 2026–Aug 13, 2026; 13 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Nov 20 97d Dec 18 125d Feb 19 188d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	4	—	—	$8.31		—	—	—	—	0
Call · $1 In the money Snapshot session May 28, 2026 Last $8.31 Breakeven $9.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $1 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	5	—	—	$7.55		$0.15	—	—	1	1
Call · $2 In the money Snapshot session Aug 6, 2026 Last $7.55 Breakeven $9.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $2 Snapshot session Mar 25, 2026 Last $0.15 Breakeven $1.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	2	—	—	$6.45		$0.20	—	—	1	2
Call · $3 In the money Snapshot session Aug 6, 2026 Last $6.45 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $3 Snapshot session Mar 26, 2026 Last $0.20 Breakeven $2.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	—	—	—		$0.25	—	—	1	1
Call · $4 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $4 Snapshot session Mar 25, 2026 Last $0.25 Breakeven $3.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
4	2	—	—	$5.40		$0.05	—	—	3	4
Call · $5 In the money Snapshot session Feb 25, 2026 Last $5.40 Breakeven $10.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $5 Snapshot session Jul 2, 2026 Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
1	1	—	—	$2.35		$0.55	-0.161	325.9%	2.3k	2.4k
Call · $6 In the money Snapshot session Jan 14, 2026 Last $2.35 Breakeven $8.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $6 Snapshot session Feb 11, 2026 Last $0.55 Breakeven $5.45 Implied vol 325.9% Delta -0.161 ≈16% ITM Gamma 0.066 Theta -0.068 Vega 0.003 Open interest 2.4k Model this put
752	4	46.8%	0.999	$1.60		$0.05	-0.229	231.1%	1.1k	2.4k
Call · $7 In the money Snapshot session Aug 13, 2026 Last $1.60 Breakeven $8.60 Implied vol 46.8% Delta 0.999 ≈100% ITM Gamma 0.008 Theta -0.001 Vega 0 Open interest 752 Model this call Put · $7 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $6.95 Implied vol 231.1% Delta -0.229 ≈23% ITM Gamma 0.114 Theta -0.059 Vega 0.004 Open interest 2.4k Model this put
190	5	83.1%	0.696	$1.30		$0.10	-0.314	89.6%	500	86
Call · $8 In the money Snapshot session Aug 3, 2026 Last $1.30 Breakeven $9.30 Implied vol 83.1% Delta 0.696 ≈70% ITM Gamma 0.369 Theta -0.025 Vega 0.004 Open interest 190 Model this call Put · $8 Snapshot session Aug 6, 2026 Last $0.10 Breakeven $7.90 Implied vol 89.6% Delta -0.314 ≈31% ITM Gamma 0.349 Theta -0.027 Vega 0.004 Open interest 86 Model this put
Underlying $8.42
101	102	136.7%	0.396	$0.30		$0.70	-0.684	89%	1	348
Call · $9 Snapshot session Aug 10, 2026 Last $0.30 Breakeven $9.30 Implied vol 136.7% Delta 0.396 ≈40% ITM Gamma 0.249 Theta -0.046 Vega 0.005 Open interest 101 Model this call Put · $9 In the money Snapshot session Aug 12, 2026 Last $0.70 Breakeven $8.30 Implied vol 89% Delta -0.684 ≈68% ITM Gamma 0.349 Theta -0.026 Vega 0.004 Open interest 348 Model this put
330	1	152.8%	0.238	$0.05		$1.35	—	—	1	2
Call · $10 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $10.05 Implied vol 152.8% Delta 0.238 ≈24% ITM Gamma 0.177 Theta -0.04 Vega 0.003 Open interest 330 Model this call Put · $10 In the money Snapshot session Jul 31, 2026 Last $1.35 Breakeven $8.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
365	10	204.5%	0.209	$0.15		$1.80	-0.86	164.2%	1	0
Call · $11 Snapshot session Aug 5, 2026 Last $0.15 Breakeven $11.15 Implied vol 204.5% Delta 0.209 ≈21% ITM Gamma 0.122 Theta -0.05 Vega 0.003 Open interest 365 Model this call Put · $11 In the money Snapshot session Mar 25, 2026 Last $1.80 Breakeven $9.20 Implied vol 164.2% Delta -0.86 ≈86% ITM Gamma 0.119 Theta -0.03 Vega 0.002 Open interest 0 Model this put
47	2	286.6%	0.242	$2.20		—	-0.879	198.3%	—	0
Call · $12 Snapshot session Mar 17, 2026 Last $2.20 Breakeven $14.20 Implied vol 286.6% Delta 0.242 ≈24% ITM Gamma 0.094 Theta -0.076 Vega 0.004 Open interest 47 Model this call Put · $12 In the money Snapshot session Unknown Last — Breakeven — Implied vol 198.3% Delta -0.879 ≈88% ITM Gamma 0.089 Theta -0.033 Vega 0.002 Open interest 0 Model this put
70	1	259%	0.148	$0.20		—	-0.891	229.6%	—	0
Call · $13 Snapshot session Jun 15, 2026 Last $0.20 Breakeven $13.20 Implied vol 259% Delta 0.148 ≈15% ITM Gamma 0.077 Theta -0.051 Vega 0.003 Open interest 70 Model this call Put · $13 In the money Snapshot session Unknown Last — Breakeven — Implied vol 229.6% Delta -0.891 ≈89% ITM Gamma 0.071 Theta -0.035 Vega 0.002 Open interest 0 Model this put
10	10	—	—	$1.30		—	-0.874	278.1%	—	0
Call · $14 Snapshot session Mar 17, 2026 Last $1.30 Breakeven $15.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $14 In the money Snapshot session Unknown Last — Breakeven — Implied vol 278.1% Delta -0.874 ≈87% ITM Gamma 0.065 Theta -0.047 Vega 0.003 Open interest 0 Model this put
81	60	—	—	$0.65		—	-0.972	208.1%	—	0
Call · $15 Snapshot session Mar 30, 2026 Last $0.65 Breakeven $15.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 Model this call Put · $15 In the money Snapshot session Unknown Last — Breakeven — Implied vol 208.1% Delta -0.972 ≈97% ITM Gamma 0.028 Theta -0.01 Vega 0.001 Open interest 0 Model this put
2	1	—	—	$0.20		—	-0.888	329.5%	—	0
Call · $16 Snapshot session Aug 3, 2026 Last $0.20 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $16 In the money Snapshot session Unknown Last — Breakeven — Implied vol 329.5% Delta -0.888 ≈89% ITM Gamma 0.051 Theta -0.052 Vega 0.003 Open interest 0 Model this put
127	127	—	—	$0.50		—	-0.892	352.9%	—	0
Call · $17 Snapshot session Mar 9, 2026 Last $0.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 Model this call Put · $17 In the money Snapshot session Unknown Last — Breakeven — Implied vol 352.9% Delta -0.892 ≈89% ITM Gamma 0.046 Theta -0.055 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		—	-0.859	410%	—	0
Call · $18 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18 In the money Snapshot session Unknown Last — Breakeven — Implied vol 410% Delta -0.859 ≈86% ITM Gamma 0.047 Theta -0.076 Vega 0.003 Open interest 0 Model this put
1	1	—	—	$0.85		—	-0.899	389.1%	—	0
Call · $19 Snapshot session Mar 17, 2026 Last $0.85 Breakeven $19.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $19 In the money Snapshot session Unknown Last — Breakeven — Implied vol 389.1% Delta -0.899 ≈90% ITM Gamma 0.04 Theta -0.057 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		—	-0.978	293%	—	0
Call · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 293% Delta -0.978 ≈98% ITM Gamma 0.016 Theta -0.012 Vega 0.001 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jan 14, 2026–Aug 13, 2026; 13 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1597672 CUSIP 75508B104 13F (30d) 114 filings 112 filers Visit website Investor relations