Options Chain for RAMACO RES INC COM CL A (METC) - $12.73 as of 7/7/2026 4:16:47 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 | 5.00 | 6.80 | 5.90 | % | 0.98 | 0 | 0 | 1.92 | 0.98 | 0.01 | 0.00 | 7/7/2026 2:58:56 PM EST | |||
| 7.00 | 4.10 | 5.60 | 4.85 | % | 0.69 | 0 | 0 | 1.57 | 0.95 | 0.02 | -0.01 | 7/7/2026 2:58:56 PM EST | |||
| 8.00 | 3.50 | 4.60 | 4.05 | % | 0.51 | 0 | 0 | 1.27 | 0.90 | 0.04 | -0.01 | 7/7/2026 2:58:56 PM EST | |||
| 9.00 | 3.10 | 3.70 | 3.40 | 3.40 | % | 0.38 | 51 | 0 | 0.75 | 0.84 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST | |
| 10.00 | 2.15 | 3.10 | 2.63 | 3.07 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.80 | 0.76 | 0.08 | -0.02 | 7/2/2026 | 7/7/2026 2:58:56 PM EST |
| 11.00 | 2.15 | 2.40 | 2.28 | 2.22 | -0.43 | -16.23% | 0.21 | 11 | 2 | 0.97 | 0.67 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 12.00 | 1.75 | 1.85 | 1.80 | 1.82 | -0.81 | -30.80% | 0.15 | 11,482 | 8 | 1.00 | 0.57 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 13.00 | 1.15 | 1.50 | 1.33 | 1.45 | -0.26 | -15.21% | 0.10 | 27 | 26 | 0.99 | 0.48 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 14.00 | 0.95 | 1.20 | 1.08 | 0.94 | -0.21 | -18.27% | 0.08 | 17 | 69 | 0.98 | 0.40 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.05 | -5.56% | 0.06 | 481 | 696 | 1.00 | 0.33 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 16.00 | 0.45 | 0.75 | 0.60 | 0.48 | -0.24 | -33.34% | 0.04 | 51 | 190 | 1.01 | 0.27 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 17.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.15 | -25.00% | 0.03 | 7 | 116 | 1.04 | 0.22 | 0.07 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 18.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.11 | -23.92% | 0.02 | 10 | 55 | 1.05 | 0.19 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.06 | 0.16 | 0.05 | -0.01 | 7/1/2026 | 7/7/2026 2:58:56 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.01 | 1 | 26 | 1.09 | 0.13 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 21.00 | 0.10 | 0.45 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.16 | 0.11 | 0.04 | -0.01 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 22.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.16 | 0.09 | 0.03 | -0.01 | 7/1/2026 | 7/7/2026 2:58:56 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.01 | 0.00 | 7/7/2026 2:58:56 PM EST | |||
| 7.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.07 | -0.05 | 0.02 | -0.01 | 7/1/2026 | 7/7/2026 2:58:56 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.09 | +56.25% | 0.02 | 1 | 5 | 1.02 | -0.10 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 9.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.15 | +50.00% | 0.04 | 1 | 11 | 1.01 | -0.16 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.18 | +34.62% | 0.07 | 3 | 43 | 0.98 | -0.24 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 11.00 | 1.05 | 1.25 | 1.15 | 1.17 | +0.22 | +23.16% | 0.10 | 45 | 79 | 0.97 | -0.33 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 12.00 | 1.50 | 1.85 | 1.68 | 1.70 | +0.35 | +25.93% | 0.14 | 16 | 366 | 0.96 | -0.43 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 13.00 | 2.15 | 2.50 | 2.33 | 2.27 | +0.30 | +15.23% | 0.18 | 10 | 23 | 1.00 | -0.52 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 14.00 | 2.85 | 3.20 | 3.03 | 3.00 | +0.52 | +20.97% | 0.22 | 28 | 33 | 1.01 | -0.60 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 15.00 | 3.50 | 4.00 | 3.75 | 3.73 | +0.80 | +27.31% | 0.25 | 16 | 70 | 1.01 | -0.67 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 16.00 | 4.30 | 4.90 | 4.60 | 4.67 | +0.98 | +26.56% | 0.29 | 2 | 23 | 1.04 | -0.73 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 17.00 | 5.20 | 6.00 | 5.60 | 4.62 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.12 | -0.78 | 0.07 | -0.01 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 18.00 | 6.10 | 7.00 | 6.55 | 5.42 | 0.00 | 0.00% | 0.36 | 0 | 27 | 1.14 | -0.81 | 0.06 | -0.01 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 19.00 | 7.00 | 7.90 | 7.45 | 6.82 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.19 | -0.84 | 0.05 | -0.01 | 6/29/2026 | 7/7/2026 2:58:56 PM EST |
| 20.00 | 7.90 | 8.90 | 8.40 | % | 0.42 | 0 | 0 | 1.66 | -0.87 | 0.05 | -0.01 | 7/7/2026 2:58:56 PM EST | |||
| 21.00 | 8.90 | 9.90 | 9.40 | % | 0.45 | 0 | 0 | 1.74 | -0.89 | 0.04 | -0.01 | 7/7/2026 2:58:56 PM EST | |||
| 22.00 | 9.50 | 10.80 | 10.15 | 10.28 | % | 0.46 | 1 | 0 | 1.75 | -0.91 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |