Options Chain for RAMACO RES INC COM CL A (METC) - $10.35 as of 7/27/2026 11:41:02 AM 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 | 6.20 | 7.80 | 7.00 | % | 2.33 | 0 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 5.00 | 4.60 | 5.50 | 5.05 | % | 1.01 | 0 | 0 | 2.08 | 0.98 | 0.02 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 6.00 | 3.70 | 4.60 | 4.15 | % | 0.69 | 0 | 0 | 1.77 | 0.94 | 0.03 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 7.00 | 2.90 | 3.60 | 3.25 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.29 | 0.88 | 0.06 | -0.01 | 7/23/2026 | 7/27/2026 10:59:02 AM EST |
| 8.00 | 2.10 | 2.90 | 2.50 | % | 0.31 | 0 | 0 | 0.84 | 0.79 | 0.08 | -0.01 | 7/27/2026 10:59:02 AM EST | |||
| 9.00 | 1.70 | 2.05 | 1.88 | 1.85 | -3.03 | -62.09% | 0.21 | 3 | 2 | 0.90 | 0.69 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 10.00 | 1.35 | 1.75 | 1.55 | 1.43 | -0.44 | -23.53% | 0.15 | 40 | 308 | 1.00 | 0.58 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 11.00 | 1.00 | 1.40 | 1.20 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 225 | 1.02 | 0.48 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 12.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.18 | -18.37% | 0.07 | 11 | 100 | 1.00 | 0.39 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 13.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.20 | -25.00% | 0.05 | 15 | 116 | 1.00 | 0.31 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 208 | 1.03 | 0.25 | 0.08 | -0.01 | 7/23/2026 | 7/27/2026 10:59:02 AM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.08 | -18.19% | 0.03 | 3 | 229 | 1.04 | 0.20 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 0.02 | 2 | 566 | 0.88 | 0.16 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.01 | 0.13 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.05 | -22.73% | 0.01 | 52 | 303 | 1.04 | 0.10 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.07 | 0.08 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,600 | 1.26 | 0.06 | 0.03 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.49 | 0.04 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 10:59:02 AM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.27 | 0.04 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.60 | 0.03 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 10:59:02 AM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.77 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 210 | 1.42 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.46 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 10:59:02 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.50 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/27/2026 10:59:02 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.44 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 10:59:02 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.51 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:59:02 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 10:59:02 AM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:59:02 AM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:59:02 AM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 10:59:02 AM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 10:59:02 AM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:59:02 AM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:59:02 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:59:02 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 10:59:02 AM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:59:02 AM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 10:59:02 AM 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 | 7/27/2026 10:59:02 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.25 | -83.34% | 0.04 | 1 | 5 | 1.35 | -0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | % | 0.02 | 0 | 0 | 0.99 | -0.06 | 0.03 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 7.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 2 | 12 | 0.97 | -0.12 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 8.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.15 | +37.50% | 0.07 | 1,380 | 309 | 0.96 | -0.21 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.20 | +26.67% | 0.10 | 1,846 | 1,009 | 0.96 | -0.31 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 10.00 | 1.40 | 1.65 | 1.53 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 264 | 1.04 | -0.42 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 11.00 | 2.00 | 2.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 206 | 1.03 | -0.52 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 12.00 | 2.45 | 3.20 | 2.83 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 105 | 1.02 | -0.61 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 13.00 | 3.30 | 3.80 | 3.55 | 3.65 | +1.50 | +69.77% | 0.27 | 20 | 373 | 0.99 | -0.69 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 14.00 | 4.10 | 4.80 | 4.45 | 2.77 | 0.00 | 0.00% | 0.32 | 0 | 62 | 1.00 | -0.75 | 0.08 | -0.01 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 15.00 | 5.00 | 5.70 | 5.35 | 3.89 | 0.00 | 0.00% | 0.36 | 0 | 746 | 1.30 | -0.80 | 0.07 | -0.01 | 7/17/2026 | 7/27/2026 10:59:02 AM EST |
| 16.00 | 5.90 | 6.60 | 6.25 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 243 | 1.32 | -0.84 | 0.06 | -0.01 | 7/8/2026 | 7/27/2026 10:59:02 AM EST |
| 17.00 | 6.90 | 7.70 | 7.30 | 6.59 | 0.00 | 0.00% | 0.43 | 0 | 37 | 1.50 | -0.87 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 18.00 | 7.80 | 8.60 | 8.20 | 6.52 | 0.00 | 0.00% | 0.46 | 0 | 111 | 1.42 | -0.90 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 10:59:02 AM EST |
| 19.00 | 8.70 | 9.70 | 9.20 | 5.70 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.76 | -0.92 | 0.04 | -0.01 | 6/18/2026 | 7/27/2026 10:59:02 AM EST |
| 20.00 | 9.60 | 10.80 | 10.20 | 5.30 | 0.00 | 0.00% | 0.51 | 0 | 120 | 1.84 | -0.94 | 0.03 | 0.00 | 6/2/2026 | 7/27/2026 10:59:02 AM EST |
| 21.00 | 10.50 | 11.50 | 11.00 | 6.50 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.64 | -0.96 | 0.02 | 0.00 | 5/28/2026 | 7/27/2026 10:59:02 AM EST |
| 22.00 | 11.50 | 12.80 | 12.15 | 7.99 | 0.00 | 0.00% | 0.55 | 0 | 42 | 1.98 | -0.96 | 0.02 | 0.00 | 6/18/2026 | 7/27/2026 10:59:02 AM EST |
| 23.00 | 12.40 | 13.80 | 13.10 | 10.08 | 0.00 | 0.00% | 0.57 | 0 | 10 | 2.04 | -0.97 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 10:59:02 AM EST |
| 24.00 | 13.40 | 14.90 | 14.15 | 10.75 | 0.00 | 0.00% | 0.59 | 0 | 9 | 2.19 | -0.98 | 0.01 | 0.00 | 5/21/2026 | 7/27/2026 10:59:02 AM EST |
| 25.00 | 14.40 | 15.80 | 15.10 | 10.65 | 0.00 | 0.00% | 0.60 | 0 | 19 | 2.41 | -0.98 | 0.01 | 0.00 | 5/6/2026 | 7/27/2026 10:59:02 AM EST |
| 26.00 | 15.40 | 16.80 | 16.10 | % | 0.62 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 27.00 | 16.40 | 17.80 | 17.10 | % | 0.63 | 0 | 6 | 2.27 | -0.99 | 0.01 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 28.00 | 17.40 | 18.80 | 18.10 | % | 0.65 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 30.00 | 19.40 | 20.80 | 20.10 | 16.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.41 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 10:59:02 AM EST |
| 32.00 | 21.40 | 22.80 | 22.10 | 17.95 | 0.00 | 0.00% | 0.69 | 0 | 53 | 2.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 10:59:02 AM EST |
| 35.00 | 24.40 | 25.60 | 25.00 | % | 0.71 | 0 | 11 | 2.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 37.00 | 26.40 | 27.60 | 27.00 | 23.05 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 10:59:02 AM EST |
| 40.00 | 29.40 | 30.60 | 30.00 | 24.82 | 0.00 | 0.00% | 0.75 | 0 | 25 | 2.88 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 10:59:02 AM EST |
| 42.00 | 31.40 | 32.60 | 32.00 | % | 0.76 | 0 | 80 | 2.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 45.00 | 34.40 | 35.80 | 35.10 | % | 0.78 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 47.00 | 36.40 | 37.80 | 37.10 | % | 0.79 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 50.00 | 39.40 | 40.80 | 40.10 | % | 0.80 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 55.00 | 44.40 | 45.80 | 45.10 | % | 0.82 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 60.00 | 49.40 | 50.80 | 50.10 | % | 0.84 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 65.00 | 54.40 | 55.80 | 55.10 | % | 0.85 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 70.00 | 59.40 | 60.80 | 60.10 | % | 0.86 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 75.00 | 64.40 | 65.80 | 65.10 | % | 0.87 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST |