Options Chain for RAMACO RES INC COM CL A (METC) - $35.05 as of 10/3/2025 3:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 19.20 | 23.00 | 21.10 | 16.60 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.34 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 19.10 | 21.90 | 20.50 | % | 1.14 | 0 | 0 | 2.25 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 19.00 | 18.40 | 21.00 | 19.70 | 13.13 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.16 | 0.97 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 17.40 | 19.80 | 18.60 | % | 0.93 | 0 | 0 | 2.03 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 21.00 | 16.50 | 19.10 | 17.80 | % | 0.85 | 0 | 0 | 1.95 | 0.95 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 22.00 | 14.90 | 16.60 | 15.75 | 10.66 | 0.00 | 0.00% | 0.72 | 0 | 203 | 0.64 | 0.94 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 14.70 | 16.10 | 15.40 | 10.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.37 | 0.93 | 0.01 | -0.02 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 13.90 | 16.70 | 15.30 | 9.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.78 | 0.91 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 13.00 | 15.60 | 14.30 | 10.80 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.13 | 0.89 | 0.01 | -0.03 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 12.30 | 14.90 | 13.60 | 8.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.18 | 0.87 | 0.01 | -0.03 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 12.10 | 13.10 | 12.60 | 9.75 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.15 | 0.85 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 10.70 | 12.90 | 11.80 | % | 0.42 | 0 | 0 | 1.11 | 0.83 | 0.02 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 29.00 | 10.10 | 12.70 | 11.40 | 9.90 | +2.90 | +41.43% | 0.39 | 3 | 5 | 1.20 | 0.81 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 8.90 | 10.40 | 9.65 | 9.45 | +1.52 | +19.17% | 0.32 | 4 | 33 | 0.95 | 0.78 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 9.40 | 9.90 | 9.65 | 8.90 | +2.50 | +39.07% | 0.31 | 3 | 27 | 1.10 | 0.76 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 32.00 | 7.60 | 9.20 | 8.40 | 7.77 | +2.34 | +43.10% | 0.26 | 11 | 16 | 0.96 | 0.73 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 33.00 | 8.10 | 8.60 | 8.35 | 8.31 | +2.02 | +32.12% | 0.25 | 23 | 27 | 1.07 | 0.71 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 34.00 | 6.50 | 8.10 | 7.30 | 7.35 | +1.53 | +26.29% | 0.21 | 19 | 64 | 0.97 | 0.68 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 6.10 | 7.60 | 6.85 | 7.40 | +1.90 | +34.55% | 0.20 | 22 | 59 | 0.99 | 0.66 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 36.00 | 6.80 | 7.10 | 6.95 | 6.51 | +1.40 | +27.40% | 0.19 | 5 | 103 | 1.10 | 0.63 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 37.00 | 6.20 | 6.70 | 6.45 | 6.43 | +2.48 | +62.79% | 0.17 | 88 | 95 | 1.09 | 0.61 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 38.00 | 4.40 | 6.50 | 5.45 | 5.92 | +1.52 | +34.55% | 0.14 | 10 | 9 | 1.10 | 0.58 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 39.00 | 3.60 | 5.90 | 4.75 | 5.20 | +0.80 | +18.19% | 0.12 | 2 | 17 | 0.94 | 0.56 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 5.10 | 5.50 | 5.30 | 5.37 | +2.17 | +67.82% | 0.13 | 34 | 41 | 1.09 | 0.53 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 41.00 | 4.20 | 5.20 | 4.70 | 4.41 | +0.91 | +26.00% | 0.11 | 1 | 30 | 1.06 | 0.51 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 42.00 | 4.40 | 4.90 | 4.65 | 4.60 | +1.30 | +39.40% | 0.11 | 32 | 209 | 1.10 | 0.49 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 43.00 | 4.00 | 4.60 | 4.30 | 4.18 | +1.28 | +44.14% | 0.10 | 2 | 24 | 1.11 | 0.47 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 44.00 | 3.90 | 4.30 | 4.10 | 3.63 | +1.38 | +61.34% | 0.09 | 10 | 7 | 1.12 | 0.44 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 3.90 | 4.10 | 4.00 | 3.94 | +1.29 | +48.68% | 0.09 | 1,148 | 67 | 1.16 | 0.42 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 46.00 | 3.40 | 3.80 | 3.60 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | 0.41 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 47.00 | 3.20 | 3.60 | 3.40 | 3.20 | +0.85 | +36.17% | 0.07 | 3 | 13 | 1.14 | 0.39 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 48.00 | 3.00 | 3.40 | 3.20 | 2.60 | +0.45 | +20.93% | 0.07 | 12 | 95 | 1.15 | 0.37 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.74 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.63 | -0.03 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.53 | -0.04 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.31 | -0.05 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | -0.06 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 0.45 | 0.65 | 0.55 | 0.47 | -0.33 | -41.25% | 0.02 | 12 | 6 | 1.07 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 0.50 | 0.85 | 0.68 | 0.68 | -0.20 | -22.73% | 0.03 | 7 | 28 | 1.06 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 0.80 | 1.05 | 0.93 | 0.90 | -0.21 | -18.92% | 0.04 | 1 | 20 | 1.09 | -0.11 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 1.00 | 1.25 | 1.13 | 1.01 | -0.39 | -27.86% | 0.04 | 6 | 14 | 1.08 | -0.13 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 1.20 | 1.50 | 1.35 | 1.13 | -0.42 | -27.10% | 0.05 | 2 | 224 | 1.09 | -0.15 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 1.50 | 2.00 | 1.75 | 1.77 | -0.28 | -13.66% | 0.06 | 12 | 14 | 1.12 | -0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 0.85 | 2.10 | 1.48 | 2.10 | -0.10 | -4.55% | 0.05 | 2 | 30 | 0.97 | -0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 2.15 | 2.45 | 2.30 | 2.39 | -0.61 | -20.34% | 0.08 | 12 | 93 | 1.10 | -0.22 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 2.50 | 4.70 | 3.60 | 2.62 | -0.82 | -23.84% | 0.12 | 6 | 27 | 1.31 | -0.24 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 32.00 | 2.95 | 3.20 | 3.08 | 3.10 | -0.70 | -18.43% | 0.10 | 2 | 47 | 1.10 | -0.27 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 33.00 | 3.40 | 3.70 | 3.55 | 3.33 | -2.07 | -38.34% | 0.11 | 10 | 18 | 1.11 | -0.29 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 34.00 | 3.80 | 4.10 | 3.95 | 3.90 | -3.70 | -48.69% | 0.12 | 8 | 5 | 1.10 | -0.32 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 4.30 | 4.60 | 4.45 | 5.21 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.10 | -0.34 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 36.00 | 4.80 | 5.20 | 5.00 | 4.90 | -2.60 | -34.67% | 0.14 | 3 | 6 | 1.11 | -0.37 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 37.00 | 5.40 | 5.80 | 5.60 | 5.40 | -3.80 | -41.31% | 0.15 | 1 | 10 | 1.12 | -0.39 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 38.00 | 6.00 | 6.30 | 6.15 | 6.26 | -1.64 | -20.76% | 0.16 | 1 | 5 | 1.12 | -0.42 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 39.00 | 6.60 | 7.00 | 6.80 | % | 0.17 | 0 | 0 | 1.13 | -0.44 | 0.03 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 40.00 | 7.20 | 7.60 | 7.40 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 73 | 1.13 | -0.47 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 41.00 | 7.90 | 8.20 | 8.05 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.13 | -0.49 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 42.00 | 8.40 | 8.90 | 8.65 | 9.00 | -1.00 | -10.00% | 0.21 | 4 | 87 | 1.12 | -0.51 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 43.00 | 9.30 | 9.70 | 9.50 | 11.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.14 | -0.53 | 0.03 | -0.07 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 44.00 | 10.00 | 10.40 | 10.20 | 10.40 | % | 0.23 | 8 | 0 | 1.15 | -0.56 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 45.00 | 10.70 | 11.10 | 10.90 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.15 | -0.58 | 0.02 | -0.06 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 46.00 | 11.50 | 13.00 | 12.25 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.33 | -0.59 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 47.00 | 12.30 | 13.10 | 12.70 | 14.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.20 | -0.61 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 48.00 | 13.00 | 13.70 | 13.35 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.18 | -0.63 | 0.02 | -0.06 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |