Options Chain for RAMACO RES INC COM CL A (METC) - $13.95 as of 4/10/2026 6:28:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.20 | 13.90 | 13.05 | 14.90 | 0.00 | 0.00% | 13.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 2.00 | 11.20 | 13.10 | 12.15 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 3.00 | 10.00 | 11.80 | 10.90 | 12.97 | 0.00 | 0.00% | 3.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 4.00 | 9.00 | 10.90 | 9.95 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 5.00 | 8.00 | 9.90 | 8.95 | 10.95 | 0.00 | 0.00% | 1.79 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 6.00 | 7.00 | 9.10 | 8.05 | 9.93 | 0.00 | 0.00% | 1.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 7.00 | 6.00 | 8.10 | 7.05 | 8.95 | 0.00 | 0.00% | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 8.00 | 5.10 | 7.10 | 6.10 | 7.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 9.00 | 4.20 | 6.10 | 5.15 | 6.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 10.00 | 3.20 | 4.50 | 3.85 | % | 0.39 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 11.00 | 1.95 | 3.50 | 2.73 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:47 PM EST |
| 12.00 | 1.50 | 2.50 | 2.00 | 1.15 | 0.00 | 0.00% | 0.17 | 0 | 25 | 2.84 | 0.98 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 13.00 | 0.95 | 1.30 | 1.13 | 1.13 | +0.62 | +121.57% | 0.09 | 3 | 35 | 1.30 | 0.86 | 0.19 | -0.06 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 14.00 | 0.30 | 0.65 | 0.48 | 0.50 | +0.39 | +354.55% | 0.03 | 399 | 424 | 1.09 | 0.55 | 0.36 | -0.11 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.10 | +200.00% | 0.01 | 20 | 2,807 | 1.38 | 0.22 | 0.28 | -0.09 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 2,421 | 2.28 | 0.06 | 0.12 | -0.03 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 435 | 2.33 | 0.01 | 0.03 | -0.01 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,548 | 2.31 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,273 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 2,518 | 4.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.01 | 3 | 93 | 4.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 161 | 5.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 3.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 5.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 200 | 4.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 9 | 183 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 2.89 | -0.02 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.23 | -65.72% | 0.01 | 27 | 822 | 1.70 | -0.14 | 0.19 | -0.06 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 14.00 | 0.25 | 0.50 | 0.38 | 0.60 | -0.45 | -42.86% | 0.03 | 1 | 554 | 1.00 | -0.45 | 0.36 | -0.11 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 15.00 | 0.75 | 1.40 | 1.08 | 1.15 | -1.05 | -47.73% | 0.07 | 250 | 609 | 2.27 | -0.78 | 0.28 | -0.09 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 16.00 | 1.60 | 2.50 | 2.05 | 2.51 | -0.09 | -3.47% | 0.13 | 6 | 239 | 3.14 | -0.94 | 0.12 | -0.03 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 17.00 | 2.60 | 3.10 | 2.85 | 3.14 | -0.29 | -8.46% | 0.17 | 10 | 21 | 2.90 | -0.99 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 18.00 | 3.50 | 4.50 | 4.00 | 4.26 | 0.00 | 0.00% | 0.22 | 0 | 3 | 4.32 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:47 PM EST |
| 19.00 | 4.50 | 5.50 | 5.00 | 5.40 | +0.14 | +2.67% | 0.26 | 1 | 31 | 4.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 20.00 | 5.50 | 7.00 | 6.25 | 5.67 | 0.00 | 0.00% | 0.31 | 0 | 3 | 6.66 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:47 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | % | 0.35 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 22.00 | 7.50 | 8.40 | 7.95 | 6.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.72 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 23.00 | 8.40 | 10.00 | 9.20 | % | 0.40 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 24.00 | 9.50 | 11.00 | 10.25 | % | 0.43 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 25.00 | 10.50 | 11.80 | 11.15 | 11.36 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 26.00 | 11.40 | 12.80 | 12.10 | % | 0.47 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 27.00 | 12.40 | 13.40 | 12.90 | % | 0.48 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 28.00 | 13.30 | 14.80 | 14.05 | % | 0.50 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 29.00 | 14.50 | 15.80 | 15.15 | % | 0.52 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 30.00 | 15.50 | 16.80 | 16.15 | % | 0.54 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST |