Options Chain for RAMACO RES INC COM CL A (METC) - $13.01 as of 7/2/2026 4:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.20 | 7.80 | 7.00 | % | 1.17 | 0 | 0 | 2.55 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 7.00 | 5.30 | 6.90 | 6.10 | % | 0.87 | 0 | 0 | 2.14 | 0.98 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 8.00 | 4.50 | 5.80 | 5.15 | % | 0.64 | 0 | 0 | 1.79 | 0.94 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 9.00 | 3.60 | 4.70 | 4.15 | % | 0.46 | 0 | 0 | 1.40 | 0.89 | 0.04 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 10.00 | 2.90 | 3.70 | 3.30 | 3.07 | % | 0.33 | 1 | 0 | 1.13 | 0.83 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 11.00 | 2.25 | 3.30 | 2.78 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.89 | 0.75 | 0.07 | -0.02 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 12.00 | 2.00 | 2.35 | 2.18 | 2.63 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.89 | 0.66 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 13.00 | 1.65 | 2.05 | 1.85 | 1.52 | -0.33 | -17.84% | 0.14 | 5 | 22 | 0.97 | 0.57 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 14.00 | 1.30 | 1.50 | 1.40 | 1.15 | -0.40 | -25.81% | 0.10 | 15 | 59 | 0.94 | 0.49 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.10 | -8.34% | 0.07 | 343 | 432 | 0.93 | 0.41 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 16.00 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.95 | 0.34 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 17.00 | 0.60 | 0.90 | 0.75 | 0.60 | -0.10 | -14.29% | 0.04 | 7 | 111 | 1.00 | 0.28 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 18.00 | 0.45 | 0.65 | 0.55 | 0.45 | -0.30 | -40.00% | 0.03 | 4 | 49 | 0.98 | 0.23 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.96 | 0.19 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 0.15 | 0.50 | 0.33 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.96 | 0.16 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 21.00 | 0.05 | 0.55 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.96 | 0.13 | 0.04 | -0.01 | 6/22/2026 | 7/2/2026 4:00:08 PM EST |
| 22.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.02 | 0.10 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.96 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.64 | -0.02 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.36 | -0.06 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 9.00 | 0.15 | 0.50 | 0.33 | 0.35 | +0.05 | +16.67% | 0.04 | 3 | 7 | 0.97 | -0.11 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 10.00 | 0.25 | 0.70 | 0.48 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.90 | -0.17 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 11.00 | 0.50 | 1.05 | 0.78 | 0.95 | +0.12 | +14.46% | 0.07 | 16 | 64 | 0.90 | -0.25 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 12.00 | 1.15 | 1.40 | 1.28 | 1.42 | +0.13 | +10.08% | 0.11 | 63 | 111 | 0.95 | -0.34 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 13.00 | 1.65 | 2.05 | 1.85 | 1.97 | +0.02 | +1.03% | 0.14 | 5 | 18 | 0.97 | -0.43 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 14.00 | 2.25 | 2.70 | 2.48 | 2.42 | +0.26 | +12.04% | 0.18 | 2 | 30 | 0.98 | -0.51 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 15.00 | 2.95 | 3.30 | 3.13 | 3.43 | 0.00 | 0.00% | 0.21 | 0 | 60 | 0.96 | -0.59 | 0.09 | -0.02 | 6/25/2026 | 7/2/2026 4:00:08 PM EST |
| 16.00 | 3.40 | 4.20 | 3.80 | 4.05 | % | 0.24 | 13 | 0 | 0.91 | -0.66 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 17.00 | 4.40 | 5.20 | 4.80 | % | 0.28 | 0 | 0 | 1.03 | -0.72 | 0.07 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 18.00 | 5.30 | 6.10 | 5.70 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.06 | -0.77 | 0.07 | -0.01 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 19.00 | 6.20 | 7.00 | 6.60 | 6.82 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.06 | -0.81 | 0.06 | -0.01 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 6.80 | 8.00 | 7.40 | % | 0.37 | 0 | 0 | 1.45 | -0.84 | 0.05 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 21.00 | 7.60 | 8.90 | 8.25 | % | 0.39 | 0 | 0 | 1.47 | -0.87 | 0.04 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 22.00 | 8.70 | 9.90 | 9.30 | % | 0.42 | 0 | 0 | 1.55 | -0.90 | 0.04 | -0.01 | 7/2/2026 4:00:08 PM EST |