Options Chain for RAMACO RES INC COM CL A (METC) - $9.75 as of 2/21/2025 8:51:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 8.70 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 3.00 | 6.20 | 7.70 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 4.00 | 5.20 | 6.70 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 4.40 | 5.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 6.00 | 3.60 | 3.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.00 | 1.85 | 2.90 | % | 0 | 0 | 0.85 | 0.93 | 0.07 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 1.70 | 2.05 | % | 0 | 0 | 0.53 | 0.83 | 0.12 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 1.05 | 1.40 | % | 0 | 0 | 0.59 | 0.66 | 0.17 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.85 | % | 0 | 0 | 0.38 | 0.48 | 0.18 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.32 | 0.16 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | 0.20 | 0.13 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.11 | 0.09 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.06 | 0.06 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | -0.07 | 0.07 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 0.71 | -0.17 | 0.12 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.34 | 0.17 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.90 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.52 | 0.18 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 1.60 | 1.95 | % | 0 | 0 | 0.63 | -0.68 | 0.16 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 12.00 | 1.65 | 3.30 | % | 0 | 0 | 0.72 | -0.80 | 0.13 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 13.00 | 2.55 | 4.30 | % | 0 | 0 | 0.87 | -0.89 | 0.09 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 3.40 | 4.60 | % | 0 | 0 | 0.79 | -0.94 | 0.06 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 4.40 | 6.40 | % | 0 | 0 | 0.93 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 6.20 | 6.60 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 7.20 | 8.20 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 7.40 | 9.20 | % | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST |