Options Chain for RAMACO RES INC COM CL A (METC) - $12.70 as of 7/10/2025 3:18:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.40 | 16.20 | 14.80 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 3.00 | 12.40 | 15.20 | 13.80 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 4.00 | 11.40 | 14.20 | 12.80 | % | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 5.00 | 10.40 | 13.20 | 11.80 | % | 2.36 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 6.00 | 9.40 | 12.20 | 10.80 | % | 1.80 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 7.00 | 8.50 | 11.20 | 9.85 | 2.51 | 0.00 | 0.00% | 1.41 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 4:00:00 PM EST |
| 8.00 | 7.60 | 10.20 | 8.90 | 5.00 | 0.00 | 0.00% | 1.11 | 0 | 30 | 6.38 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 9.00 | 6.10 | 9.00 | 7.55 | 6.50 | +2.80 | +75.68% | 0.84 | 1 | 120 | 5.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 10.00 | 6.50 | 7.80 | 7.15 | 6.80 | +3.50 | +106.07% | 0.72 | 72 | 931 | 3.05 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 11.00 | 5.50 | 5.80 | 5.65 | 5.54 | +3.39 | +157.68% | 0.51 | 26 | 3,143 | 2.07 | 0.97 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 12.00 | 3.40 | 4.90 | 4.15 | 4.80 | +3.60 | +300.00% | 0.35 | 89 | 2,458 | 1.71 | 0.95 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 3.66 | +2.97 | +430.44% | 0.29 | 371 | 5,322 | 1.59 | 0.90 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 14.00 | 1.65 | 3.00 | 2.33 | 2.83 | +2.47 | +686.12% | 0.17 | 138 | 6,812 | 0.71 | 0.85 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 15.00 | 1.90 | 2.20 | 2.05 | 2.14 | +1.98 | +1,237.50% | 0.14 | 6,954 | 10,896 | 1.11 | 0.75 | 0.11 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 16.00 | 1.35 | 1.50 | 1.43 | 1.42 | +1.37 | +2,740.00% | 0.09 | 1,891 | 2,773 | 1.12 | 0.62 | 0.14 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 17.00 | 0.95 | 1.15 | 1.05 | 0.96 | +0.86 | +860.00% | 0.06 | 6,894 | 1,997 | 1.23 | 0.49 | 0.14 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.67 | +0.37 | +123.34% | 0.04 | 2,671 | 1,027 | 1.24 | 0.38 | 0.12 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.50 | % | 0.03 | 757 | 0 | 1.28 | 0.30 | 0.10 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.35 | +700.00% | 0.02 | 5,230 | 334 | 1.41 | 0.24 | 0.08 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 21.00 | 0.25 | 0.55 | 0.40 | 0.35 | % | 0.02 | 2,319 | 0 | 1.62 | 0.19 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.20 | % | 0.01 | 11 | 0 | 1.66 | 0.15 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.01 | 5 | 0 | 1.83 | 0.12 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.14 | % | 0.00 | 5 | 0 | 1.79 | 0.10 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 10 | 7.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 690 | 2.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 914 | 1.91 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.01 | 14 | 2,622 | 1.59 | -0.03 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.21 | -70.00% | 0.01 | 176 | 437 | 1.79 | -0.05 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.60 | -85.72% | 0.01 | 375 | 295 | 1.28 | -0.10 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.82 | -73.22% | 0.02 | 25 | 16 | 1.20 | -0.15 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.50 | -1.75 | -77.78% | 0.03 | 1,225 | 0 | 1.18 | -0.25 | 0.11 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 16.00 | 0.65 | 0.90 | 0.78 | 0.80 | -2.90 | -78.38% | 0.05 | 99 | 0 | 1.10 | -0.38 | 0.14 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 17.00 | 1.15 | 1.50 | 1.33 | 1.45 | % | 0.08 | 166 | 0 | 1.17 | -0.51 | 0.14 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 18.00 | 1.95 | 2.20 | 2.08 | % | 0.12 | 0 | 0 | 1.25 | -0.62 | 0.12 | -0.08 | 7/10/2025 4:00:00 PM EST | |||
| 19.00 | 2.70 | 3.10 | 2.90 | % | 0.15 | 0 | 0 | 1.35 | -0.70 | 0.10 | -0.08 | 7/10/2025 4:00:00 PM EST | |||
| 20.00 | 2.40 | 3.90 | 3.15 | % | 0.16 | 0 | 0 | 1.39 | -0.76 | 0.08 | -0.08 | 7/10/2025 4:00:00 PM EST | |||
| 21.00 | 4.40 | 4.80 | 4.60 | % | 0.22 | 0 | 0 | 1.34 | -0.81 | 0.07 | -0.07 | 7/10/2025 4:00:00 PM EST | |||
| 22.00 | 5.40 | 5.80 | 5.60 | % | 0.25 | 0 | 0 | 1.90 | -0.85 | 0.06 | -0.06 | 7/10/2025 4:00:00 PM EST | |||
| 23.00 | 5.80 | 6.80 | 6.30 | % | 0.27 | 0 | 0 | 2.08 | -0.88 | 0.05 | -0.05 | 7/10/2025 4:00:00 PM EST | |||
| 24.00 | 7.30 | 7.80 | 7.55 | % | 0.31 | 0 | 0 | 1.89 | -0.90 | 0.04 | -0.05 | 7/10/2025 4:00:00 PM EST |