Options Chain for RAMACO RES INC COM CL A (METC) - $9.13 as of 5/8/2025 8:42:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 2.00 | 5.70 | 8.60 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 3.00 | 5.90 | 6.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 4.00 | 5.00 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/8/2025 3:28:52 PM EST |
| 5.00 | 4.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.97 | 0.02 | 0.00 | 1/14/2025 | 5/8/2025 3:28:52 PM EST |
| 6.00 | 3.20 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.91 | 0.05 | -0.01 | 4/10/2025 | 5/8/2025 3:28:52 PM EST |
| 7.00 | 2.00 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.82 | 0.08 | -0.01 | 4/9/2025 | 5/8/2025 3:28:52 PM EST |
| 8.00 | 1.75 | 2.00 | 2.70 | 0.00 | 0.00% | 0 | 41 | 1.03 | 0.70 | 0.11 | -0.01 | 4/24/2025 | 5/8/2025 3:28:52 PM EST |
| 9.00 | 1.25 | 1.40 | 1.45 | -0.31 | -17.62% | 601 | 261 | 1.04 | 0.58 | 0.12 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 0.85 | 1.00 | 1.00 | -0.25 | -20.00% | 6 | 6,841 | 1.03 | 0.46 | 0.12 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 11.00 | 0.55 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 5,106 | 1.01 | 0.36 | 0.12 | -0.01 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | -0.23 | -33.83% | 262 | 3,627 | 1.01 | 0.27 | 0.10 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 13.00 | 0.20 | 0.40 | 0.35 | -0.05 | -12.50% | 20 | 3,093 | 1.02 | 0.20 | 0.09 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 14.00 | 0.15 | 0.35 | 0.26 | -0.24 | -48.00% | 6 | 588 | 1.26 | 0.14 | 0.07 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 15.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 1,775 | 1.26 | 0.10 | 0.06 | -0.01 | 4/30/2025 | 5/8/2025 3:28:52 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,154 | 1.42 | 0.07 | 0.04 | -0.01 | 4/11/2025 | 5/8/2025 3:28:52 PM EST |
| 17.00 | 0.00 | 0.40 | 0.08 | -0.07 | -46.67% | 1 | 1,076 | 1.58 | 0.05 | 0.03 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 18.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 25 | 2.04 | 0.04 | 0.03 | 0.00 | 12/4/2024 | 5/8/2025 3:28:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 104 | 2.13 | 0.03 | 0.02 | 0.00 | 5/1/2025 | 5/8/2025 3:28:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 362 | 2.21 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 5/8/2025 3:28:52 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 256 | 1.82 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/8/2025 3:28:52 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 | 9.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 2.44 | -0.03 | 0.02 | 0.00 | 4/7/2025 | 5/8/2025 3:28:52 PM EST |
| 6.00 | 0.10 | 0.25 | 0.15 | -0.65 | -81.25% | 1 | 40 | 1.29 | -0.09 | 0.05 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 7.00 | 0.30 | 0.45 | 0.40 | +0.05 | +14.29% | 25 | 166 | 1.01 | -0.18 | 0.08 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 8.00 | 0.60 | 0.75 | 0.70 | +0.10 | +16.67% | 100 | 2,038 | 1.01 | -0.30 | 0.11 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 9.00 | 1.10 | 1.30 | 1.14 | +0.09 | +8.58% | 3 | 487 | 1.02 | -0.42 | 0.12 | -0.01 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 1.70 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 764 | 1.01 | -0.54 | 0.12 | -0.01 | 5/5/2025 | 5/8/2025 3:28:52 PM EST |
| 11.00 | 2.40 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 107 | 1.01 | -0.64 | 0.12 | -0.01 | 5/2/2025 | 5/8/2025 3:28:52 PM EST |
| 12.00 | 3.20 | 3.40 | 4.20 | 0.00 | 0.00% | 0 | 115 | 0.98 | -0.73 | 0.10 | -0.01 | 4/8/2025 | 5/8/2025 3:28:52 PM EST |
| 13.00 | 4.00 | 4.30 | 4.45 | 0.00 | 0.00% | 0 | 32 | 1.00 | -0.80 | 0.09 | -0.01 | 4/1/2025 | 5/8/2025 3:28:52 PM EST |
| 14.00 | 4.90 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 16 | 0.99 | -0.86 | 0.07 | -0.01 | 3/18/2025 | 5/8/2025 3:28:52 PM EST |
| 15.00 | 5.70 | 6.30 | 5.37 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.90 | 0.06 | -0.01 | 4/28/2025 | 5/8/2025 3:28:52 PM EST |
| 16.00 | 5.80 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.38 | -0.93 | 0.04 | -0.01 | 3/11/2025 | 5/8/2025 3:28:52 PM EST |
| 17.00 | 7.70 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.95 | 0.03 | 0.00 | 3/14/2025 | 5/8/2025 3:28:52 PM EST |
| 18.00 | 8.70 | 9.20 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.96 | 0.03 | 0.00 | 3/4/2025 | 5/8/2025 3:28:52 PM EST |
| 19.00 | 9.70 | 10.20 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.97 | 0.02 | 0.00 | 3/4/2025 | 5/8/2025 3:28:52 PM EST |
| 20.00 | 10.70 | 11.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 5/8/2025 3:28:52 PM EST |
| 21.00 | 11.60 | 12.80 | % | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 22.00 | 12.70 | 13.20 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 23.00 | 13.60 | 14.50 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 25.00 | 15.60 | 16.80 | 16.70 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/8/2025 3:28:52 PM EST |