Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for RYAM (RAYONIER ADVANCED MATERIALS IN)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 RYAM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

3.51 
 RAYONIER ADVANCED MATERIALS IN       CHANGE

-0.03 
 HIGH 3.59   LOW 3.44   DIVIDEND DATE 2017-12-14 
 OPEN 3.50   CLOSE 3.54   DIVIDEND AMOUNT 0.07 
 BID 0.00   ASK 0.00   YIELD 1.96 
 VOLUME 1,169,164   SPLIT DATE     DATE/TIME: 2023-10-02 
 OPTION VOLUME 537   IMPLIED VOLATILITY 0.87   HISTORICAL VOL  0.92 
Data used in the screeners below are delayed from September 11, 2023.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RYAM  3.13    RYAM  Sep 15 '23  3.00  0.19  0.06  1.92%    0.89  1
 RYAM  3.13    RYAM  Nov 17 '23  2.50  0.80  0.17  5.43%    0.85  1
 RYAM  3.13    RYAM  Dec 15 '23  2.50  0.85  0.22  7.03%    0.82  2
 RYAM  3.13    RYAM  Jul 19 '24  3.00  0.97  0.84  27.00%    0.78  9
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RYAM  Nov 17 '23  2.50   C  0.80    RYAM  Nov 17 '23  2.50   P  0.15    0.95  0.63
 RYAM  Dec 15 '23  2.50   C  0.85    RYAM  Dec 15 '23  2.50   P  0.20    1.05  0.63
 RYAM  Jan 19 '24  2.50   C  0.90    RYAM  Jan 19 '24  2.50   P  0.25    1.15  0.63
 RYAM  Dec 15 '23  4.00   C  0.20    RYAM  Dec 15 '23  4.00   P  1.02    1.22  0.87
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RYAM  Sep 15 '23  4.00   P  0.88    RYAM  Sep 15 '23  3.50   P  0.40    0.47  0.50
 RYAM  Nov 17 '23  4.00   P  0.95    RYAM  Nov 17 '23  3.50   P  0.55    0.40  0.50
 RYAM  Dec 15 '23  4.00   P  1.02    RYAM  Dec 15 '23  3.50   P  0.65    0.37  0.50
 RYAM  Oct 20 '23  3.50   P  0.50    RYAM  Oct 20 '23  3.00   P  0.20    0.30  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RYAM  Sep 15 '23  2.00   C  1.13    RYAM  Sep 15 '23  3.00   C  0.19    0.94  1.00
 RYAM  Nov 17 '23  2.50   C  0.80    RYAM  Nov 17 '23  4.00   C  0.15    0.65  1.50
 RYAM  Dec 15 '23  2.50   C  0.85    RYAM  Dec 15 '23  4.00   C  0.20    0.65  1.50
 RYAM  Jan 19 '24  2.50   C  0.90    RYAM  Jan 19 '24  4.00   C  0.25    0.65  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RYAM  Oct 20 '23  3.50   C  0.13    RYAM  Oct 20 '23  3.00   C  0.35    -0.22  0.50
 RYAM  Jan 19 '24  3.50   C  0.40    RYAM  Jan 19 '24  2.50   C  0.90    -0.50  1.00
 RYAM  Jan 19 '24  4.00   C  0.25    RYAM  Jan 19 '24  2.50   C  0.90    -0.65  1.50
 RYAM  Dec 15 '23  4.00   C  0.20    RYAM  Dec 15 '23  2.50   C  0.85    -0.65  1.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RYAM  Feb 16 '24  2.00   P  0.15    RYAM  Feb 16 '24  4.00   P  1.07    -0.92  2.00
 RYAM  Nov 17 '23  2.50   P  0.15    RYAM  Nov 17 '23  3.50   P  0.55    -0.40  1.00
 RYAM  Nov 17 '23  2.50   P  0.15    RYAM  Nov 17 '23  4.00   P  0.95    -0.80  1.50
 RYAM  Feb 16 '24  2.00   P  0.15    RYAM  Feb 16 '24  3.00   P  0.45    -0.30  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RYAM  Sep 15 '23  3.00   C  0.19    RYAM  Oct 20 '23  3.00   C  0.35    -0.16  1
 RYAM  Sep 15 '23  3.00   C  0.19    RYAM  Jul 19 '24  3.00   C  0.97    -0.78  10
 RYAM  Nov 17 '23  2.50   C  0.80    RYAM  Jan 19 '24  2.50   C  0.90    -0.10  2
 RYAM  Nov 17 '23  4.00   C  0.15    RYAM  Jan 19 '24  4.00   C  0.25    -0.10  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RYAM  Sep 15 '23  4.00   P  0.88    RYAM  Nov 17 '23  4.00   P  0.95    -0.07  2
 RYAM  Sep 15 '23  4.00   P  0.88    RYAM  Feb 16 '24  4.00   P  1.07    -0.20  5
 RYAM  Sep 15 '23  4.00   P  0.88    RYAM  Jan 19 '24  4.00   P  1.05    -0.18  4
 RYAM  Sep 15 '23  4.00   P  0.88    RYAM  Dec 15 '23  4.00   P  1.02    -0.15  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.