Options Chain for RAMACO RES INC COM CL A (METC) - $9.45 as of 2/4/2025 2:46:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 8.20 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 3.80 | 6.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 6.00 | 3.80 | 5.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 7.00 | 1.95 | 3.20 | % | 0 | 0 | 1.12 | 0.98 | 0.07 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 8.00 | 1.90 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 32 | 1.45 | 0.85 | 0.12 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 9.00 | 1.25 | 1.35 | 1.05 | +0.05 | +5.00% | 2 | 20 | 0.64 | 0.69 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 10.00 | 0.70 | 0.80 | 0.70 | +0.17 | +32.08% | 1 | 377 | 0.62 | 0.51 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 11.00 | 0.35 | 0.45 | 0.38 | +0.10 | +35.72% | 12 | 804 | 0.61 | 0.34 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 12.00 | 0.10 | 0.25 | 0.16 | +0.03 | +23.08% | 51 | 3,945 | 0.57 | 0.20 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 318 | 0.67 | 0.11 | 0.09 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 177 | 1.38 | 0.06 | 0.06 | 0.00 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 389 | 0.96 | 0.03 | 0.03 | 0.00 | 1/6/2025 | 2/4/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.98 | 0.02 | 0.02 | 0.00 | 1/15/2025 | 2/4/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 70 | 1.72 | 0.01 | 0.01 | 0.00 | 12/4/2024 | 2/4/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 496 | 1.14 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 98 | 1.90 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 43 | 1.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 2/4/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 362 | 0.92 | -0.02 | 0.07 | 0.00 | 1/13/2025 | 2/4/2025 3:59:48 PM EST |
| 8.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 216 | 0.57 | -0.15 | 0.12 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 9.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 317 | 0.55 | -0.31 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 10.00 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 476 | 0.55 | -0.49 | 0.18 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 11.00 | 1.40 | 2.45 | 1.72 | 0.00 | 0.00% | 0 | 175 | 0.91 | -0.66 | 0.17 | -0.01 | 1/6/2025 | 2/4/2025 3:59:48 PM EST |
| 12.00 | 2.20 | 3.30 | 2.04 | 0.00 | 0.00% | 0 | 169 | 0.57 | -0.80 | 0.13 | -0.01 | 1/2/2025 | 2/4/2025 3:59:48 PM EST |
| 13.00 | 3.10 | 3.30 | 3.16 | 0.00 | 0.00% | 0 | 195 | 0.64 | -0.89 | 0.09 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 14.00 | 4.00 | 5.10 | 4.74 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.94 | 0.06 | 0.00 | 1/13/2025 | 2/4/2025 3:59:48 PM EST |
| 15.00 | 4.90 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 20 | 0.88 | -0.97 | 0.03 | 0.00 | 1/13/2025 | 2/4/2025 3:59:48 PM EST |
| 16.00 | 5.00 | 7.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.98 | 0.02 | 0.00 | 12/9/2024 | 2/4/2025 3:59:48 PM EST |
| 17.00 | 6.90 | 8.10 | 6.86 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.01 | 0.00 | 10/25/2024 | 2/4/2025 3:59:48 PM EST |
| 18.00 | 7.90 | 9.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 19.00 | 8.10 | 10.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 20.00 | 9.10 | 11.00 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:48 PM EST |
| 21.00 | 10.30 | 12.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 22.00 | 11.90 | 13.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 23.00 | 12.10 | 14.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 25.00 | 14.00 | 16.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |