Options Chain for RAMACO RES INC COM CL A (METC) - $9.81 as of 5/5/2025 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 2.00 | 7.20 | 8.70 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 6.70 | 7.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.00 | 5.60 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:47 PM EST |
| 5.00 | 4.70 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.92 | 0.98 | 0.02 | 0.00 | 1/14/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 3.80 | 4.10 | 2.30 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.93 | 0.04 | 0.00 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 3.00 | 3.20 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.86 | 0.06 | -0.01 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 2.30 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 41 | 1.05 | 0.76 | 0.08 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 1.70 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 261 | 1.03 | 0.66 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 1.25 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 6,743 | 1.03 | 0.54 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.85 | 1.05 | 1.13 | 0.00 | 0.00% | 0 | 5,112 | 1.02 | 0.44 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 3,627 | 1.01 | 0.34 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.40 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 3,073 | 1.02 | 0.27 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 0.20 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 588 | 1.15 | 0.20 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,775 | 1.22 | 0.16 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,154 | 1.28 | 0.12 | 0.06 | -0.01 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,076 | 1.20 | 0.10 | 0.05 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.20 | 1.30 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.07 | 0.04 | -0.01 | 12/4/2024 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 104 | 1.88 | 0.05 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 362 | 1.96 | 0.03 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 256 | 1.64 | 0.01 | 0.01 | 0.00 | 12/23/2024 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 2.49 | -0.02 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 6.00 | 0.10 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 40 | 1.10 | -0.07 | 0.04 | 0.00 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 7.00 | 0.25 | 0.40 | 0.35 | +0.04 | +12.91% | 6 | 166 | 1.07 | -0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 8.00 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 2,038 | 1.04 | -0.24 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 9.00 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 10 | 477 | 1.01 | -0.34 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 1.45 | 1.60 | 1.50 | +0.10 | +7.15% | 1 | 764 | 1.02 | -0.46 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 2.05 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 107 | 1.00 | -0.56 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 2.75 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 115 | 1.03 | -0.66 | 0.11 | -0.01 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 3.60 | 3.90 | 4.45 | 0.00 | 0.00% | 0 | 32 | 1.05 | -0.73 | 0.09 | -0.01 | 4/1/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 4.20 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 16 | 1.96 | -0.80 | 0.08 | -0.01 | 3/18/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 5.30 | 5.70 | 5.37 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.84 | 0.07 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 6.10 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.33 | -0.88 | 0.06 | -0.01 | 3/11/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 6.50 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.90 | 0.05 | -0.01 | 3/14/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 8.00 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.93 | 0.04 | -0.01 | 3/4/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 9.00 | 10.40 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.95 | 0.03 | 0.00 | 3/4/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 10.10 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.31 | -0.97 | 0.02 | 0.00 | 12/27/2024 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 11.00 | 12.40 | % | 0 | 0 | 1.64 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.00 | 10.70 | 13.50 | % | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 23.00 | 12.40 | 14.40 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 15.00 | 16.00 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 5/5/2025 3:59:47 PM EST |