Options Chain for RAMACO RES INC COM CL A (METC) - $13.97 as of 3/26/2026 9:36:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.00 | 8.60 | 7.80 | % | 1.30 | 0 | 0 | 2.30 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 7.00 | 6.00 | 7.60 | 6.80 | % | 0.97 | 0 | 0 | 1.94 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 8.00 | 5.10 | 6.60 | 5.85 | % | 0.73 | 0 | 0 | 1.65 | 0.96 | 0.02 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 9.00 | 4.30 | 5.70 | 5.00 | % | 0.56 | 0 | 0 | 1.47 | 0.92 | 0.03 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 10.00 | 3.70 | 4.80 | 4.25 | % | 0.42 | 0 | 0 | 1.30 | 0.87 | 0.04 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 11.00 | 3.00 | 3.90 | 3.45 | % | 0.31 | 0 | 0 | 1.13 | 0.81 | 0.06 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 12.00 | 2.80 | 3.10 | 2.95 | % | 0.25 | 0 | 0 | 0.93 | 0.73 | 0.07 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 13.00 | 2.15 | 2.50 | 2.33 | % | 0.18 | 0 | 0 | 0.89 | 0.65 | 0.08 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 14.00 | 1.85 | 2.00 | 1.93 | 1.77 | -0.16 | -8.29% | 0.14 | 5 | 5 | 0.93 | 0.57 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 15.00 | 1.45 | 1.60 | 1.53 | 1.45 | -0.22 | -13.18% | 0.10 | 1 | 125 | 0.93 | 0.49 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 16.00 | 0.90 | 1.30 | 1.10 | 1.00 | % | 0.07 | 10 | 1 | 0.88 | 0.41 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 17.00 | 0.70 | 1.05 | 0.88 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.88 | 0.34 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 18.00 | 0.50 | 0.85 | 0.68 | 0.72 | -0.16 | -18.19% | 0.04 | 2 | 56 | 0.89 | 0.28 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 19.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.03 | 7 | 12 | 0.94 | 0.23 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.93 | 0.19 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 21.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.15 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 22.00 | 0.20 | 0.55 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.01 | 0.12 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.99 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.82 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.48 | -0.04 | 0.02 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 9.00 | 0.10 | 0.50 | 0.30 | % | 0.03 | 0 | 0 | 1.05 | -0.08 | 0.03 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 10.00 | 0.25 | 0.50 | 0.38 | % | 0.04 | 0 | 0 | 0.95 | -0.13 | 0.04 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 11.00 | 0.50 | 0.70 | 0.60 | % | 0.05 | 0 | 0 | 0.93 | -0.19 | 0.06 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 12.00 | 0.85 | 1.00 | 0.93 | 1.01 | -0.04 | -3.81% | 0.08 | 5 | 5 | 0.92 | -0.27 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 13.00 | 1.30 | 1.40 | 1.35 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.92 | -0.35 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 14.00 | 1.80 | 1.95 | 1.88 | 1.86 | +0.04 | +2.20% | 0.13 | 5 | 17 | 0.92 | -0.43 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 15.00 | 2.40 | 2.55 | 2.48 | % | 0.17 | 0 | 19 | 0.92 | -0.51 | 0.09 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 16.00 | 2.95 | 3.20 | 3.08 | 3.07 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.90 | -0.59 | 0.08 | -0.02 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 17.00 | 3.70 | 4.00 | 3.85 | % | 0.23 | 0 | 0 | 0.89 | -0.66 | 0.08 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 18.00 | 4.50 | 4.80 | 4.65 | % | 0.26 | 0 | 0 | 0.89 | -0.72 | 0.07 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 19.00 | 5.20 | 6.20 | 5.70 | % | 0.30 | 0 | 5 | 0.99 | -0.77 | 0.07 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 20.00 | 6.20 | 7.10 | 6.65 | % | 0.33 | 0 | 11 | 1.05 | -0.81 | 0.06 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 21.00 | 6.80 | 8.00 | 7.40 | % | 0.35 | 0 | 0 | 1.38 | -0.85 | 0.05 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 22.00 | 7.80 | 9.00 | 8.40 | % | 0.38 | 0 | 0 | 1.46 | -0.88 | 0.04 | -0.01 | 3/26/2026 3:59:51 PM EST |