Options Chain for RAMACO RES INC COM CL A (METC) - $10.35 as of 7/26/2026 9:41:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 8.20 | 7.50 | % | 2.50 | 0 | 5 | 3.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 5.00 | 4.80 | 6.20 | 5.50 | % | 1.10 | 0 | 0 | 2.47 | 0.98 | 0.01 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 6.00 | 4.30 | 5.20 | 4.75 | % | 0.79 | 0 | 0 | 1.98 | 0.95 | 0.02 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 7.00 | 3.40 | 4.20 | 3.80 | 5.00 | 0.00 | 0.00% | 0.54 | 0 | 17 | 1.58 | 0.90 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 8.00 | 2.70 | 3.50 | 3.10 | % | 0.39 | 0 | 0 | 1.13 | 0.82 | 0.07 | -0.01 | 7/24/2026 4:00:00 PM EST | |||
| 9.00 | 2.05 | 2.75 | 2.40 | 4.88 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.06 | 0.72 | 0.09 | -0.01 | 7/1/2026 | 7/24/2026 4:00:00 PM EST |
| 10.00 | 1.15 | 1.95 | 1.55 | 1.87 | -1.60 | -46.11% | 0.15 | 40 | 269 | 0.84 | 0.62 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 11.00 | 1.25 | 1.35 | 1.30 | 1.28 | -0.47 | -26.86% | 0.12 | 169 | 75 | 0.95 | 0.52 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 12.00 | 0.85 | 1.15 | 1.00 | 0.98 | -1.52 | -60.80% | 0.08 | 87 | 26 | 0.96 | 0.42 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 13.00 | 0.55 | 0.80 | 0.68 | 0.80 | -0.35 | -30.44% | 0.05 | 30 | 96 | 0.91 | 0.34 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 14.00 | 0.50 | 0.75 | 0.63 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 208 | 1.01 | 0.27 | 0.09 | -0.01 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.56 | -56.00% | 0.03 | 3 | 226 | 0.97 | 0.22 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.31 | -50.82% | 0.02 | 33 | 596 | 0.98 | 0.17 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.45 | -0.15 | -25.00% | 0.01 | 30 | 364 | 0.98 | 0.13 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 20 | 283 | 1.03 | 0.10 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.35 | -0.49 | -58.34% | 0.01 | 12 | 82 | 1.03 | 0.08 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,600 | 1.06 | 0.06 | 0.03 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.12 | 0.05 | 0.03 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 262 | 1.17 | 0.04 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.03 | 0.02 | 0.00 | 7/15/2026 | 7/24/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.54 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.74 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.58 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/24/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.30 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.34 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 100 | 162 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.42 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | -0.02 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | % | 0.02 | 0 | 0 | 0.97 | -0.05 | 0.02 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.03 | 12 | 0 | 0.92 | -0.10 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 8.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.20 | +100.00% | 0.05 | 81 | 238 | 0.92 | -0.18 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.30 | +66.67% | 0.08 | 161 | 848 | 0.91 | -0.28 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 10.00 | 1.20 | 1.30 | 1.25 | 1.10 | +0.25 | +29.42% | 0.12 | 59 | 206 | 0.93 | -0.38 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 11.00 | 1.80 | 1.90 | 1.85 | 1.75 | +0.35 | +25.00% | 0.17 | 4 | 202 | 0.95 | -0.48 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 12.00 | 2.40 | 3.00 | 2.70 | 2.55 | +0.50 | +24.39% | 0.23 | 5 | 100 | 1.07 | -0.58 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 13.00 | 2.65 | 3.40 | 3.03 | 2.15 | 0.00 | 0.00% | 0.23 | 0 | 373 | 0.67 | -0.66 | 0.10 | -0.01 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 14.00 | 3.50 | 4.30 | 3.90 | 2.77 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.13 | -0.73 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 15.00 | 4.30 | 5.20 | 4.75 | 3.89 | 0.00 | 0.00% | 0.32 | 0 | 746 | 1.18 | -0.78 | 0.08 | -0.01 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 16.00 | 5.30 | 6.10 | 5.70 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 243 | 1.21 | -0.83 | 0.07 | -0.01 | 7/8/2026 | 7/24/2026 4:00:00 PM EST |
| 17.00 | 6.20 | 7.40 | 6.80 | 6.59 | +0.91 | +16.03% | 0.40 | 11 | 48 | 1.54 | -0.87 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 18.00 | 7.10 | 7.90 | 7.50 | 6.52 | 0.00 | 0.00% | 0.42 | 0 | 111 | 1.22 | -0.90 | 0.05 | -0.01 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 19.00 | 8.10 | 8.90 | 8.50 | 5.70 | 0.00 | 0.00% | 0.45 | 0 | 21 | 1.30 | -0.92 | 0.04 | -0.01 | 6/18/2026 | 7/24/2026 4:00:00 PM EST |
| 20.00 | 9.00 | 9.90 | 9.45 | 5.30 | 0.00 | 0.00% | 0.47 | 0 | 120 | 1.38 | -0.94 | 0.03 | 0.00 | 6/2/2026 | 7/24/2026 4:00:00 PM EST |
| 21.00 | 9.90 | 10.80 | 10.35 | 6.50 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.33 | -0.95 | 0.03 | 0.00 | 5/28/2026 | 7/24/2026 4:00:00 PM EST |
| 22.00 | 10.90 | 11.80 | 11.35 | 7.99 | 0.00 | 0.00% | 0.52 | 0 | 42 | 1.40 | -0.96 | 0.02 | 0.00 | 6/18/2026 | 7/24/2026 4:00:00 PM EST |
| 23.00 | 11.80 | 12.90 | 12.35 | 10.08 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.58 | -0.97 | 0.02 | 0.00 | 7/14/2026 | 7/24/2026 4:00:00 PM EST |
| 24.00 | 12.80 | 14.30 | 13.55 | 10.75 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.01 | -0.98 | 0.01 | 0.00 | 5/21/2026 | 7/24/2026 4:00:00 PM EST |
| 25.00 | 13.80 | 15.50 | 14.65 | 10.65 | 0.00 | 0.00% | 0.59 | 0 | 19 | 2.23 | -0.98 | 0.01 | 0.00 | 5/6/2026 | 7/24/2026 4:00:00 PM EST |
| 26.00 | 14.80 | 16.30 | 15.55 | % | 0.60 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 27.00 | 15.90 | 17.30 | 16.60 | % | 0.61 | 0 | 6 | 2.19 | -0.99 | 0.01 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 28.00 | 16.90 | 18.30 | 17.60 | % | 0.63 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 30.00 | 18.90 | 20.20 | 19.55 | 16.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:00 PM EST |
| 32.00 | 20.90 | 22.20 | 21.55 | 17.95 | 0.00 | 0.00% | 0.67 | 0 | 53 | 2.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 4:00:00 PM EST |
| 35.00 | 23.90 | 25.20 | 24.55 | % | 0.70 | 0 | 11 | 2.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 37.00 | 25.90 | 27.20 | 26.55 | 23.05 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 4:00:00 PM EST |
| 40.00 | 28.90 | 30.20 | 29.55 | 24.82 | 0.00 | 0.00% | 0.74 | 0 | 25 | 2.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:00 PM EST |
| 42.00 | 30.90 | 32.20 | 31.55 | % | 0.75 | 0 | 80 | 2.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 45.00 | 33.90 | 35.20 | 34.55 | % | 0.77 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 47.00 | 35.90 | 37.20 | 36.55 | % | 0.78 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 50.00 | 38.90 | 40.20 | 39.55 | % | 0.79 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 55.00 | 43.90 | 45.20 | 44.55 | % | 0.81 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 60.00 | 48.90 | 50.20 | 49.55 | % | 0.83 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 65.00 | 53.90 | 55.20 | 54.55 | % | 0.84 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 70.00 | 58.90 | 60.20 | 59.55 | % | 0.85 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 75.00 | 63.90 | 65.20 | 64.55 | % | 0.86 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST |