Options Chain for RAMACO RES INC COM CL A (METC) - $11.15 as of 8/21/2026 1:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 10.50 | 9.10 | % | 3.03 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 4.00 | 6.70 | 8.90 | 7.80 | % | 1.95 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 5.00 | 5.70 | 7.90 | 6.80 | % | 1.36 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 6.00 | 4.90 | 7.00 | 5.95 | % | 0.99 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 7.00 | 4.00 | 6.00 | 5.00 | % | 0.71 | 0 | 0 | 2.20 | 0.99 | 0.03 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 8.00 | 3.10 | 5.10 | 4.10 | % | 0.51 | 0 | 0 | 1.91 | 0.92 | 0.05 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 9.00 | 2.60 | 3.90 | 3.25 | % | 0.36 | 0 | 0 | 1.42 | 0.83 | 0.07 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 10.00 | 1.90 | 3.60 | 2.75 | % | 0.28 | 0 | 0 | 1.58 | 0.74 | 0.09 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 11.00 | 1.30 | 2.65 | 1.98 | % | 0.18 | 0 | 0 | 0.90 | 0.63 | 0.10 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 12.00 | 0.95 | 1.85 | 1.40 | 1.31 | % | 0.12 | 4 | 0 | 0.84 | 0.53 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST | |
| 13.00 | 0.70 | 1.80 | 1.25 | 1.06 | % | 0.10 | 47 | 0 | 0.95 | 0.44 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST | |
| 14.00 | 0.65 | 1.40 | 1.03 | % | 0.07 | 0 | 0 | 0.85 | 0.36 | 0.09 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 15.00 | 0.55 | 0.90 | 0.73 | 0.57 | % | 0.05 | 2 | 0 | 0.94 | 0.29 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST | |
| 16.00 | 0.15 | 0.85 | 0.50 | 0.40 | % | 0.03 | 20 | 0 | 0.88 | 0.23 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST | |
| 17.00 | 0.30 | 0.40 | 0.35 | % | 0.02 | 0 | 0 | 0.89 | 0.18 | 0.06 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.14 | 0.05 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 19.00 | 0.15 | 0.30 | 0.23 | 0.15 | % | 0.01 | 2 | 0 | 0.92 | 0.11 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.72 | -0.01 | 0.03 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.40 | -0.08 | 0.05 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 9.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.10 | -20.00% | 0.03 | 11 | 6 | 0.70 | -0.17 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 1.15 | 0.63 | 0.65 | -0.05 | -7.15% | 0.06 | 2 | 50 | 0.73 | -0.26 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 11.00 | 0.65 | 1.55 | 1.10 | % | 0.10 | 0 | 0 | 0.80 | -0.37 | 0.10 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 12.00 | 1.30 | 2.15 | 1.73 | % | 0.14 | 0 | 0 | 0.85 | -0.47 | 0.10 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 13.00 | 1.80 | 3.20 | 2.50 | % | 0.19 | 0 | 0 | 0.92 | -0.56 | 0.10 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 14.00 | 2.50 | 3.80 | 3.15 | % | 0.23 | 0 | 0 | 0.86 | -0.64 | 0.09 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 15.00 | 3.30 | 4.60 | 3.95 | % | 0.26 | 0 | 0 | 0.81 | -0.71 | 0.08 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 16.00 | 4.10 | 5.50 | 4.80 | % | 0.30 | 0 | 0 | 1.37 | -0.77 | 0.07 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 17.00 | 5.10 | 6.50 | 5.80 | % | 0.34 | 0 | 0 | 1.48 | -0.82 | 0.06 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 18.00 | 5.90 | 7.50 | 6.70 | % | 0.37 | 0 | 0 | 1.58 | -0.86 | 0.05 | -0.01 | 8/21/2026 3:59:55 PM EST | |||
| 19.00 | 6.80 | 8.40 | 7.60 | % | 0.40 | 0 | 0 | 1.61 | -0.89 | 0.05 | -0.01 | 8/21/2026 3:59:55 PM EST |