Options Chain for RAMACO RES INC COM CL A (METC) - $9.02 as of 9/27/2026 9:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.40 | 7.50 | 6.95 | % | 3.48 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 3.00 | 5.40 | 6.50 | 5.95 | % | 1.98 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 4.00 | 4.60 | 5.50 | 5.05 | % | 1.26 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 5.00 | 3.70 | 4.50 | 4.10 | 4.43 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.75 | 0.96 | 0.02 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 6.00 | 2.80 | 3.50 | 3.15 | % | 0.53 | 0 | 0 | 1.34 | 0.91 | 0.05 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 7.00 | 2.20 | 2.55 | 2.38 | % | 0.34 | 0 | 0 | 0.81 | 0.82 | 0.08 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 8.00 | 1.55 | 1.90 | 1.73 | 1.70 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.83 | 0.71 | 0.12 | -0.01 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 9.00 | 1.05 | 1.35 | 1.20 | 1.23 | -0.02 | -1.60% | 0.13 | 1 | 1 | 0.82 | 0.58 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.10 | -10.53% | 0.08 | 9 | 18 | 0.85 | 0.45 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 11.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.20 | -28.58% | 0.05 | 1 | 180 | 0.82 | 0.34 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 2 | 89 | 0.86 | 0.25 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.01 | -3.34% | 0.02 | 7 | 66 | 0.84 | 0.19 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.95 | 0.13 | 0.07 | -0.01 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 34 | 115 | 0.91 | 0.10 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.25 | 0.07 | 0.04 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.05 | 0.03 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.03 | 0.02 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.01 | -0.01 | 0.01 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.08 | -0.04 | 0.02 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 6.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.91 | -0.09 | 0.05 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 7.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.05 | -12.50% | 0.04 | 36 | 43 | 0.81 | -0.18 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 8.00 | 0.55 | 0.85 | 0.70 | 0.70 | +0.05 | +7.70% | 0.09 | 4 | 11 | 0.88 | -0.29 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 9.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.05 | +4.35% | 0.13 | 2 | 159 | 0.87 | -0.42 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 1.65 | 1.95 | 1.80 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 263 | 0.88 | -0.55 | 0.13 | -0.01 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 11.00 | 2.20 | 2.70 | 2.45 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 77 | 0.81 | -0.66 | 0.12 | -0.01 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 12.00 | 3.10 | 3.50 | 3.30 | 3.40 | +0.10 | +3.03% | 0.27 | 16 | 11 | 0.84 | -0.75 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.00 | 3.90 | 4.60 | 4.25 | 3.71 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.23 | -0.81 | 0.09 | -0.01 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 14.00 | 4.80 | 5.50 | 5.15 | % | 0.37 | 0 | 0 | 1.27 | -0.87 | 0.07 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 15.00 | 5.70 | 6.50 | 6.10 | 5.32 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.37 | -0.90 | 0.06 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 16.00 | 6.60 | 7.40 | 7.00 | % | 0.44 | 0 | 0 | 1.38 | -0.94 | 0.04 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 17.00 | 7.60 | 8.30 | 7.95 | 7.61 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.36 | -0.95 | 0.03 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 18.00 | 8.50 | 9.50 | 9.00 | % | 0.50 | 0 | 0 | 1.65 | -0.97 | 0.02 | 0.00 | 9/25/2026 4:00:02 PM EST |