Options Chain for RAMACO RES INC COM CL A (METC) - $15.65 as of 11/26/2025 8:38:53 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 | 13.00 | 16.50 | 14.75 | % | 14.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 2.00 | 12.00 | 15.50 | 13.75 | % | 6.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 3.00 | 11.50 | 14.50 | 13.00 | % | 4.33 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 4.00 | 10.50 | 13.50 | 12.00 | % | 3.00 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 5.00 | 9.50 | 12.50 | 11.00 | % | 2.20 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 6.00 | 8.30 | 11.80 | 10.05 | % | 1.68 | 0 | 0 | 4.18 | 0.99 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.00 | 7.60 | 10.80 | 9.20 | % | 1.31 | 0 | 0 | 3.60 | 0.98 | 0.01 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 8.00 | 6.10 | 9.60 | 7.85 | % | 0.98 | 0 | 0 | 2.96 | 0.96 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 9.00 | 4.90 | 8.40 | 6.65 | % | 0.74 | 0 | 0 | 2.43 | 0.93 | 0.02 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 10.00 | 4.80 | 7.40 | 6.10 | 6.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.11 | 0.89 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 11.00 | 3.70 | 6.60 | 5.15 | % | 0.47 | 0 | 0 | 1.95 | 0.85 | 0.03 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 12.00 | 2.60 | 5.90 | 4.25 | % | 0.35 | 0 | 0 | 1.85 | 0.80 | 0.04 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 13.00 | 2.30 | 5.10 | 3.70 | % | 0.28 | 0 | 0 | 1.69 | 0.74 | 0.05 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 14.00 | 2.00 | 4.50 | 3.25 | % | 0.23 | 0 | 0 | 1.03 | 0.68 | 0.05 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 15.00 | 2.10 | 3.90 | 3.00 | % | 0.20 | 0 | 0 | 1.17 | 0.62 | 0.06 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 16.00 | 2.20 | 3.30 | 2.75 | 2.78 | 0.00 | 0.00% | 0.17 | 0 | 1,510 | 1.24 | 0.56 | 0.06 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 17.00 | 1.80 | 2.10 | 1.95 | 2.00 | -0.22 | -9.91% | 0.11 | 358 | 13 | 1.09 | 0.50 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 18.00 | 1.15 | 1.85 | 1.50 | 1.82 | -0.28 | -13.34% | 0.08 | 9 | 1,034 | 1.00 | 0.44 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 19.00 | 0.70 | 2.15 | 1.43 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 500 | 1.07 | 0.39 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 0.65 | 1.70 | 1.18 | 1.53 | -0.02 | -1.29% | 0.06 | 1 | 37 | 1.06 | 0.33 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 21.00 | 0.70 | 1.55 | 1.13 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 2,009 | 1.13 | 0.29 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 22.00 | 0.30 | 1.55 | 0.93 | 0.98 | -0.20 | -16.95% | 0.04 | 1 | 16 | 1.09 | 0.24 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 23.00 | 0.15 | 1.30 | 0.73 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2,106 | 1.04 | 0.20 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 24.00 | 0.25 | 1.15 | 0.70 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.12 | 0.17 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 0.15 | 1.00 | 0.58 | 0.75 | -0.05 | -6.25% | 0.02 | 5 | 3,153 | 1.09 | 0.14 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 26.00 | 0.35 | 0.95 | 0.65 | 0.64 | +0.34 | +113.34% | 0.03 | 1 | 1,551 | 1.22 | 0.12 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 27.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,618 | 1.17 | 0.10 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 28.00 | 0.15 | 0.80 | 0.48 | 0.43 | -0.37 | -46.25% | 0.02 | 1 | 1,089 | 1.19 | 0.08 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.07 | 0.02 | -0.01 | 11/12/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.05 | -14.29% | 0.01 | 40 | 3,270 | 1.12 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 31.00 | 0.05 | 0.60 | 0.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.05 | 0.02 | -0.01 | 11/6/2025 | 11/26/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.04 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.64 | 0.04 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.03 | 0.01 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.03 | 0.01 | 0.00 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.58 | 0.02 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 4:00:01 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 | 9.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.63 | -0.01 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.27 | -0.02 | 0.01 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.97 | -0.04 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.71 | -0.07 | 0.02 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.36 | -0.11 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 1.62 | -0.15 | 0.03 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 12.00 | 0.20 | 1.15 | 0.68 | 0.76 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.96 | -0.20 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 13.00 | 0.55 | 1.45 | 1.00 | 1.05 | -0.10 | -8.70% | 0.08 | 2 | 14 | 0.98 | -0.26 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 14.00 | 0.65 | 2.45 | 1.55 | 1.30 | -0.10 | -7.15% | 0.11 | 10 | 7 | 1.05 | -0.32 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 1.45 | 2.70 | 2.08 | 1.97 | +0.17 | +9.45% | 0.14 | 59 | 75 | 1.07 | -0.38 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 16.00 | 2.00 | 3.40 | 2.70 | 2.60 | +0.18 | +7.44% | 0.17 | 9 | 13 | 1.10 | -0.44 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 17.00 | 2.50 | 4.00 | 3.25 | 3.00 | -0.05 | -1.64% | 0.19 | 3 | 11 | 1.07 | -0.50 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 18.00 | 3.10 | 4.70 | 3.90 | 3.56 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.05 | -0.56 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 19.00 | 3.80 | 5.40 | 4.60 | 2.39 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.03 | -0.61 | 0.06 | -0.02 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 4.50 | 6.20 | 5.35 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.00 | -0.67 | 0.06 | -0.02 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 21.00 | 5.00 | 7.70 | 6.35 | 6.20 | +0.15 | +2.48% | 0.30 | 71 | 80 | 1.77 | -0.71 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 22.00 | 6.00 | 7.90 | 6.95 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.52 | -0.76 | 0.05 | -0.02 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 23.00 | 6.90 | 8.90 | 7.90 | 4.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.60 | -0.80 | 0.05 | -0.02 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 24.00 | 7.70 | 9.70 | 8.70 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.59 | -0.83 | 0.04 | -0.02 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 9.20 | 11.70 | 10.45 | 9.55 | +0.24 | +2.58% | 0.42 | 4 | 27 | 2.12 | -0.86 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 26.00 | 9.50 | 12.40 | 10.95 | % | 0.42 | 0 | 0 | 2.05 | -0.88 | 0.04 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 27.00 | 10.10 | 12.40 | 11.25 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.65 | -0.90 | 0.03 | -0.01 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 28.00 | 11.40 | 13.50 | 12.45 | 9.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.76 | -0.92 | 0.03 | -0.01 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 29.00 | 12.30 | 14.40 | 13.35 | % | 0.46 | 0 | 0 | 1.77 | -0.93 | 0.02 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 30.00 | 13.30 | 15.50 | 14.40 | 14.05 | -0.05 | -0.36% | 0.48 | 3 | 118 | 1.88 | -0.94 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 31.00 | 14.30 | 17.40 | 15.85 | % | 0.51 | 0 | 0 | 2.36 | -0.95 | 0.02 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 32.00 | 15.10 | 17.40 | 16.25 | % | 0.51 | 0 | 0 | 1.93 | -0.96 | 0.02 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 33.00 | 15.90 | 18.40 | 17.15 | % | 0.52 | 0 | 0 | 1.98 | -0.96 | 0.01 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 34.00 | 16.80 | 19.40 | 18.10 | 17.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.03 | -0.97 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 17.70 | 20.60 | 19.15 | % | 0.55 | 0 | 0 | 2.18 | -0.97 | 0.01 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 36.00 | 18.70 | 21.50 | 20.10 | 19.65 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.17 | -0.98 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |