Options Chain for RAMACO RES INC COM CL A (METC) - $8.16 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.70 | 7.20 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 5.00 | 5.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 3.20 | 4.40 | % | 0 | 0 | 1.37 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 3.10 | 3.40 | % | 0 | 0 | 1.23 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 2.30 | 2.45 | % | 0 | 0 | 0.85 | 0.88 | 0.08 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 1.50 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.76 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.90 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 102 | 0.73 | 0.58 | 0.18 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.50 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.40 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 518 | 0.69 | 0.25 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.20 | 0.15 | -0.02 | -11.77% | 30 | 15 | 0.76 | 0.15 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.08 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.04 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 5.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | -0.03 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.10 | 0.20 | % | 0 | 0 | 0.79 | -0.12 | 0.08 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.30 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.24 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.70 | 0.75 | 0.65 | -0.05 | -7.15% | 3 | 1,502 | 0.69 | -0.42 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.25 | 1.40 | 1.27 | +0.35 | +38.05% | 1 | 44 | 0.69 | -0.60 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 1.95 | 2.10 | % | 0 | 0 | 0.63 | -0.75 | 0.16 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 2.80 | 3.00 | % | 0 | 0 | 0.57 | -0.85 | 0.11 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 3.80 | 4.00 | % | 0 | 0 | 0.67 | -0.92 | 0.07 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 4.70 | 5.00 | % | 0 | 0 | 1.07 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.70 | 6.90 | % | 0 | 0 | 1.18 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 6.70 | 7.70 | % | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 6.80 | 8.90 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 8.00 | 9.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 8.80 | 10.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |