Options Chain for RAMACO RES INC COM CL A (METC) - $9.07 as of 5/27/2025 3:18:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.20 | 7.90 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 3.00 | 5.20 | 6.90 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 4.00 | 4.60 | 5.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 5.00 | 4.10 | 4.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 6.00 | 3.30 | 3.50 | % | 0 | 0 | 1.20 | 0.96 | 0.04 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 7.00 | 2.30 | 2.70 | % | 0 | 0 | 0.85 | 0.87 | 0.09 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 8.00 | 1.70 | 1.85 | % | 0 | 0 | 0.76 | 0.74 | 0.13 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 9.00 | 1.10 | 1.20 | 1.10 | +0.15 | +15.79% | 1 | 39 | 0.72 | 0.58 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 311 | 0.74 | 0.42 | 0.16 | -0.01 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 0.35 | 0.50 | 0.40 | -0.10 | -20.00% | 25 | 25 | 0.71 | 0.29 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 500 | 0.82 | 0.19 | 0.11 | -0.01 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | 0.12 | 0.08 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 401 | 0.90 | 0.07 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,800 | 1.12 | 0.04 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 600 | 1.74 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 7 | 600 | 1.24 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 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 | 0.20 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | -0.04 | 0.04 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | -0.13 | 0.09 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 8.00 | 0.35 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 501 | 0.72 | -0.26 | 0.13 | -0.01 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 0.75 | 0.90 | 1.05 | -0.04 | -3.67% | 5 | 9 | 0.71 | -0.42 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 1.30 | 1.45 | 1.35 | % | 5 | 0 | 0.71 | -0.58 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 11.00 | 2.00 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.71 | 0.14 | -0.01 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 2.80 | 3.10 | % | 0 | 0 | 0.66 | -0.81 | 0.11 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 13.00 | 3.70 | 4.10 | % | 0 | 0 | 0.76 | -0.88 | 0.08 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 14.00 | 4.70 | 5.10 | % | 0 | 0 | 1.04 | -0.93 | 0.06 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 15.00 | 5.60 | 6.10 | % | 0 | 0 | 1.15 | -0.96 | 0.04 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 16.00 | 6.60 | 7.00 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 17.00 | 7.40 | 8.00 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 18.00 | 8.60 | 9.00 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST |