Options Chain for RAMACO RES INC COM CL A (METC) - $41.29 as of 10/8/2025 4:20:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 28.90 | 31.50 | 30.20 | 20.89 | 0.00 | 0.00% | 2.52 | 0 | 1 | 7.97 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 13.00 | 27.80 | 30.50 | 29.15 | 25.42 | 0.00 | 0.00% | 2.24 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 14.00 | 26.90 | 29.50 | 28.20 | 24.51 | 0.00 | 0.00% | 2.01 | 0 | 9 | 7.05 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 25.80 | 28.40 | 27.10 | 19.10 | 0.00 | 0.00% | 1.81 | 0 | 9 | 6.53 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 16.00 | 24.90 | 27.50 | 26.20 | 18.15 | 0.00 | 0.00% | 1.64 | 0 | 5 | 6.28 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 23.80 | 26.50 | 25.15 | 16.96 | 0.00 | 0.00% | 1.48 | 0 | 4 | 5.93 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 22.80 | 25.40 | 24.10 | 16.05 | 0.00 | 0.00% | 1.34 | 0 | 4 | 5.51 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 21.80 | 24.50 | 23.15 | 12.50 | 0.00 | 0.00% | 1.22 | 0 | 6 | 5.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 21.20 | 21.90 | 21.55 | 21.56 | 0.00 | 0.00% | 1.08 | 0 | 38 | 4.35 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 19.80 | 21.60 | 20.70 | 10.13 | 0.00 | 0.00% | 0.99 | 0 | 12 | 4.68 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 19.40 | 20.90 | 20.15 | 18.80 | 0.00 | 0.00% | 0.92 | 0 | 188 | 3.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 23.00 | 18.20 | 19.00 | 18.60 | 18.61 | +3.14 | +20.30% | 0.81 | 1 | 87 | 4.27 | 0.99 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 24.00 | 17.30 | 17.80 | 17.55 | 14.30 | 0.00 | 0.00% | 0.73 | 0 | 64 | 3.55 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 16.10 | 17.30 | 16.70 | 17.10 | +4.50 | +35.72% | 0.67 | 5 | 217 | 3.19 | 0.98 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 26.00 | 15.40 | 15.90 | 15.65 | 15.70 | 0.00 | 0.00% | 0.60 | 0 | 40 | 3.53 | 0.98 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 27.00 | 14.50 | 14.80 | 14.65 | 14.50 | +0.02 | +0.14% | 0.54 | 43 | 515 | 2.39 | 0.95 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 28.00 | 13.50 | 13.80 | 13.65 | 13.50 | 0.00 | 0.00% | 0.49 | 0 | 90 | 2.49 | 0.95 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 29.00 | 12.40 | 13.40 | 12.90 | 11.95 | -0.15 | -1.24% | 0.44 | 10 | 503 | 2.16 | 0.93 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 11.60 | 11.90 | 11.75 | 11.89 | +0.39 | +3.40% | 0.39 | 13 | 568 | 1.76 | 0.92 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 10.70 | 11.00 | 10.85 | 10.50 | -1.30 | -11.02% | 0.35 | 1 | 234 | 1.62 | 0.90 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 32.00 | 9.70 | 11.00 | 10.35 | 9.35 | -0.88 | -8.61% | 0.32 | 12 | 1,412 | 2.03 | 0.87 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 33.00 | 9.00 | 9.30 | 9.15 | 9.50 | 0.00 | 0.00% | 0.28 | 0 | 658 | 1.64 | 0.85 | 0.02 | -0.11 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 34.00 | 8.20 | 8.50 | 8.35 | 9.30 | +0.90 | +10.72% | 0.25 | 1 | 613 | 1.58 | 0.83 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 7.40 | 8.20 | 7.80 | 7.36 | -0.29 | -3.80% | 0.22 | 22 | 1,781 | 1.74 | 0.80 | 0.03 | -0.13 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 36.00 | 6.70 | 7.00 | 6.85 | 6.89 | -0.30 | -4.18% | 0.19 | 7 | 353 | 1.54 | 0.76 | 0.03 | -0.14 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 37.00 | 6.00 | 6.30 | 6.15 | 6.40 | +0.10 | +1.59% | 0.17 | 11 | 807 | 1.49 | 0.73 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 38.00 | 5.30 | 5.60 | 5.45 | 5.40 | +0.24 | +4.66% | 0.14 | 13 | 421 | 1.48 | 0.69 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 39.00 | 4.70 | 5.00 | 4.85 | 4.48 | -0.82 | -15.48% | 0.12 | 3 | 1,121 | 1.49 | 0.64 | 0.04 | -0.17 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 4.20 | 4.40 | 4.30 | 3.90 | -0.59 | -13.14% | 0.11 | 126 | 779 | 1.45 | 0.60 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 41.00 | 3.60 | 3.90 | 3.75 | 3.65 | -0.34 | -8.53% | 0.09 | 15 | 339 | 1.43 | 0.55 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 42.00 | 3.20 | 3.40 | 3.30 | 3.28 | +0.08 | +2.50% | 0.08 | 54 | 982 | 1.42 | 0.50 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 43.00 | 2.80 | 3.00 | 2.90 | 2.50 | -0.45 | -15.26% | 0.07 | 17 | 82 | 1.42 | 0.46 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 44.00 | 2.40 | 2.60 | 2.50 | 2.45 | -0.30 | -10.91% | 0.06 | 21 | 553 | 1.41 | 0.41 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 2.10 | 2.25 | 2.18 | 1.95 | -0.22 | -10.14% | 0.05 | 17 | 756 | 1.41 | 0.37 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 46.00 | 1.80 | 1.90 | 1.85 | 1.94 | -0.11 | -5.37% | 0.04 | 15 | 35 | 1.39 | 0.33 | 0.04 | -0.17 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 47.00 | 1.50 | 1.65 | 1.58 | 1.60 | -0.25 | -13.52% | 0.03 | 6 | 361 | 1.38 | 0.30 | 0.04 | -0.17 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 48.00 | 1.30 | 1.40 | 1.35 | 1.31 | -0.06 | -4.38% | 0.03 | 21 | 1,270 | 1.38 | 0.27 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 49.00 | 1.05 | 1.20 | 1.13 | 1.10 | % | 0.02 | 16 | 0 | 1.36 | 0.24 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 50.00 | 0.85 | 1.05 | 0.95 | 0.95 | % | 0.02 | 120 | 0 | 1.36 | 0.22 | 0.03 | -0.15 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 55.00 | 0.25 | 0.45 | 0.35 | 0.40 | % | 0.01 | 5 | 0 | 1.31 | 0.13 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 163 | 4.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.38 | -0.01 | -2.57% | 0.02 | 2 | 23 | 3.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,040 | 2.27 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,057 | 2.14 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.41 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,546 | 2.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.96 | -0.01 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 652 | 1.83 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.13 | -61.91% | 0.01 | 5 | 2,096 | 1.81 | -0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.03 | -13.05% | 0.01 | 1 | 2,413 | 1.98 | -0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 2,774 | 1.49 | -0.05 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 28.00 | 0.10 | 0.75 | 0.43 | 0.31 | -0.15 | -32.61% | 0.02 | 1 | 754 | 1.77 | -0.05 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.32 | +0.02 | +6.67% | 0.01 | 4 | 74 | 1.59 | -0.07 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.27 | -0.10 | -27.03% | 0.01 | 17 | 2,754 | 1.51 | -0.08 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 0.30 | 0.80 | 0.55 | 0.43 | -0.32 | -42.67% | 0.02 | 6 | 2,906 | 1.55 | -0.10 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 32.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.15 | -22.39% | 0.02 | 2 | 88 | 1.42 | -0.13 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 33.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.10 | -12.50% | 0.02 | 16 | 77 | 1.40 | -0.15 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 34.00 | 0.75 | 0.90 | 0.83 | 1.00 | 0.00 | 0.00% | 0.02 | 2 | 846 | 1.37 | -0.17 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 0.95 | 1.15 | 1.05 | 1.07 | -0.28 | -20.75% | 0.03 | 8 | 1,961 | 1.36 | -0.20 | 0.03 | -0.13 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 36.00 | 1.25 | 1.40 | 1.33 | 1.36 | -0.29 | -17.58% | 0.04 | 21 | 711 | 1.36 | -0.24 | 0.03 | -0.14 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 37.00 | 1.55 | 1.70 | 1.63 | 1.79 | -0.11 | -5.79% | 0.04 | 12 | 758 | 1.35 | -0.27 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 38.00 | 1.85 | 2.05 | 1.95 | 1.97 | -0.29 | -12.84% | 0.05 | 7 | 38 | 1.32 | -0.31 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 39.00 | 2.25 | 2.45 | 2.35 | 2.31 | -0.61 | -20.89% | 0.06 | 5 | 258 | 1.32 | -0.36 | 0.04 | -0.17 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 2.70 | 2.90 | 2.80 | 2.93 | -0.37 | -11.22% | 0.07 | 11 | 36 | 1.32 | -0.40 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 41.00 | 3.20 | 3.40 | 3.30 | 3.61 | +0.01 | +0.28% | 0.08 | 205 | 56 | 1.31 | -0.45 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 42.00 | 3.70 | 3.90 | 3.80 | 3.90 | -0.40 | -9.31% | 0.09 | 5 | 8 | 1.29 | -0.50 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 43.00 | 4.30 | 4.50 | 4.40 | 4.50 | -0.40 | -8.17% | 0.10 | 2 | 5 | 1.29 | -0.54 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 44.00 | 4.90 | 5.10 | 5.00 | 5.00 | -0.50 | -9.10% | 0.11 | 2 | 3 | 1.27 | -0.59 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 5.50 | 5.90 | 5.70 | 5.50 | -0.60 | -9.84% | 0.13 | 2 | 1 | 1.28 | -0.63 | 0.04 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 46.00 | 6.20 | 6.60 | 6.40 | % | 0.14 | 0 | 0 | 1.23 | -0.67 | 0.04 | -0.17 | 10/8/2025 3:59:55 PM EST | |||
| 47.00 | 6.90 | 7.30 | 7.10 | % | 0.15 | 0 | 0 | 1.24 | -0.70 | 0.04 | -0.17 | 10/8/2025 3:59:55 PM EST | |||
| 48.00 | 7.70 | 8.70 | 8.20 | % | 0.17 | 0 | 0 | 1.33 | -0.73 | 0.04 | -0.16 | 10/8/2025 3:59:55 PM EST | |||
| 49.00 | 8.10 | 8.90 | 8.50 | % | 0.17 | 0 | 0 | 1.07 | -0.76 | 0.04 | -0.16 | 10/8/2025 3:59:55 PM EST | |||
| 50.00 | 8.10 | 9.70 | 8.90 | % | 0.18 | 0 | 0 | 0.90 | -0.78 | 0.03 | -0.15 | 10/8/2025 3:59:55 PM EST | |||
| 55.00 | 13.60 | 14.80 | 14.20 | % | 0.26 | 0 | 0 | 2.01 | -0.87 | 0.02 | -0.12 | 10/8/2025 3:59:55 PM EST |