Options Chain for RAMACO RES INC COM CL A (METC) - $11.39 as of 6/20/2025 3:50:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 9.20 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 6.70 | 8.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 4.50 | 7.00 | % | 0 | 0 | 2.84 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 4.80 | 6.20 | % | 0 | 0 | 2.43 | 0.97 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 4.00 | 5.20 | % | 0 | 0 | 1.71 | 0.92 | 0.03 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 3.10 | 4.30 | % | 0 | 0 | 1.70 | 0.86 | 0.06 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 2.30 | 3.90 | % | 0 | 0 | 1.14 | 0.78 | 0.08 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 1.90 | 2.20 | 2.10 | -0.06 | -2.78% | 6 | 1 | 0.88 | 0.68 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 1.40 | 1.85 | % | 0 | 0 | 0.93 | 0.58 | 0.10 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 0.55 | 1.45 | 1.06 | % | 10 | 0 | 0.79 | 0.48 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 13.00 | 0.55 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.40 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 0.35 | 1.10 | 0.66 | -0.34 | -34.00% | 25 | 5 | 0.94 | 0.32 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.60 | % | 0 | 0 | 1.54 | 0.25 | 0.08 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.47 | 0.20 | 0.07 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.16 | 0.06 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.14 | 0.05 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 0.10 | 0.30 | 0.10 | % | 1 | 0 | 0.96 | 0.12 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | -0.03 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.88 | -0.08 | 0.03 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.60 | % | 0 | 0 | 1.69 | -0.14 | 0.06 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.80 | % | 0 | 0 | 1.10 | -0.22 | 0.08 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 0.85 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.32 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 1.35 | 1.55 | 1.40 | % | 2 | 0 | 0.86 | -0.42 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 12.00 | 1.95 | 2.15 | % | 0 | 0 | 0.87 | -0.52 | 0.10 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 1.35 | 3.10 | % | 0 | 0 | 0.56 | -0.60 | 0.10 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 2.70 | 3.70 | % | 0 | 0 | 0.68 | -0.68 | 0.09 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 4.30 | 4.90 | % | 0 | 0 | 1.06 | -0.75 | 0.08 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 5.00 | 5.60 | % | 0 | 0 | 0.73 | -0.80 | 0.07 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 6.10 | 6.50 | % | 0 | 0 | 0.77 | -0.84 | 0.06 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 6.90 | 7.40 | % | 0 | 0 | 1.22 | -0.86 | 0.05 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 7.80 | 8.40 | % | 0 | 0 | 1.39 | -0.88 | 0.05 | -0.01 | 6/20/2025 3:59:59 PM EST |