Options Chain for RAMACO RES INC COM CL A (METC) - $26.06 as of 9/18/2025 9:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 26.60 | 29.10 | 27.85 | % | 27.85 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 2.00 | 26.40 | 28.80 | 27.60 | % | 13.80 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 3.00 | 25.70 | 27.10 | 26.40 | % | 8.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 4.00 | 24.50 | 27.10 | 25.80 | % | 6.45 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 5.00 | 23.80 | 25.20 | 24.50 | 4.60 | 0.00 | 0.00% | 4.90 | 0 | 5 | 0.01 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 3:59:52 PM EST |
| 6.00 | 22.70 | 25.10 | 23.90 | 4.05 | 0.00 | 0.00% | 3.98 | 0 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 3:59:52 PM EST |
| 7.00 | 21.80 | 23.60 | 22.70 | 18.70 | 0.00 | 0.00% | 3.24 | 0 | 83 | 9.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 8.00 | 20.70 | 22.60 | 21.65 | 17.70 | 0.00 | 0.00% | 2.71 | 0 | 360 | 0.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 9.00 | 19.70 | 21.80 | 20.75 | 19.80 | +3.20 | +19.28% | 2.31 | 57 | 301 | 0.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 10.00 | 18.90 | 20.00 | 19.45 | 15.70 | 0.00 | 0.00% | 1.94 | 0 | 467 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 11.00 | 18.10 | 19.10 | 18.60 | 14.40 | 0.00 | 0.00% | 1.69 | 0 | 3,541 | 0.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 12.00 | 16.90 | 18.40 | 17.65 | 13.90 | 0.00 | 0.00% | 1.47 | 0 | 626 | 8.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 13.00 | 15.50 | 17.40 | 16.45 | 15.90 | +4.50 | +39.48% | 1.27 | 33 | 1,107 | 0.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 14.00 | 15.00 | 15.90 | 15.45 | 11.70 | 0.00 | 0.00% | 1.10 | 0 | 1,029 | 6.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 15.00 | 13.90 | 15.60 | 14.75 | 11.00 | 0.00 | 0.00% | 0.98 | 0 | 1,283 | 0.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 16.00 | 12.60 | 14.00 | 13.30 | 13.00 | +3.94 | +43.49% | 0.83 | 117 | 319 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 17.00 | 11.60 | 13.00 | 12.30 | 12.49 | +3.45 | +38.17% | 0.72 | 8 | 359 | 0.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 18.00 | 10.90 | 12.00 | 11.45 | 11.10 | +5.10 | +85.00% | 0.64 | 23 | 297 | 0.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 19.00 | 9.80 | 11.10 | 10.45 | 6.50 | 0.00 | 0.00% | 0.55 | 0 | 377 | 0.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 20.00 | 8.60 | 10.00 | 9.30 | 9.00 | +2.84 | +46.11% | 0.47 | 96 | 3,008 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 21.00 | 7.60 | 9.20 | 8.40 | 7.90 | +3.20 | +68.09% | 0.40 | 37 | 329 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 22.00 | 5.50 | 8.30 | 6.90 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 748 | 2.42 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 23.00 | 5.80 | 8.00 | 6.90 | 6.10 | +2.98 | +95.52% | 0.30 | 131 | 940 | 1.06 | 0.98 | 0.02 | -0.01 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 24.00 | 4.70 | 5.90 | 5.30 | 4.30 | +1.93 | +81.44% | 0.22 | 2 | 847 | 2.07 | 0.92 | 0.08 | -0.06 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 3.90 | 5.00 | 4.45 | 3.59 | +2.09 | +139.34% | 0.18 | 22 | 2,027 | 1.56 | 0.79 | 0.16 | -0.20 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 26.00 | 3.00 | 4.10 | 3.55 | 2.80 | +2.00 | +250.00% | 0.14 | 62 | 1,958 | 0.79 | 0.59 | 0.23 | -0.26 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 27.00 | 2.10 | 3.20 | 2.65 | 2.00 | +1.63 | +440.55% | 0.10 | 34 | 1,896 | 1.04 | 0.36 | 0.22 | -0.22 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 28.00 | 1.30 | 2.45 | 1.88 | 1.55 | +1.35 | +675.00% | 0.07 | 48 | 1,170 | 0.95 | 0.19 | 0.16 | -0.16 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 29.00 | 0.65 | 2.00 | 1.33 | 1.25 | +1.15 | +1,150.00% | 0.05 | 19 | 923 | 0.93 | 0.08 | 0.09 | -0.07 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 0.65 | 1.55 | 1.10 | 0.80 | +0.65 | +433.34% | 0.04 | 1,028 | 2,303 | 1.56 | 0.03 | 0.04 | -0.02 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 31.00 | 0.30 | 0.85 | 0.58 | 0.50 | +0.42 | +525.00% | 0.02 | 3 | 189 | 2.82 | 0.01 | 0.01 | -0.01 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.80 | +0.69 | +627.28% | 0.01 | 13 | 472 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.60 | +0.52 | +650.00% | 0.01 | 101 | 165 | 2.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 560 | 3.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 93 | 3.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/17/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.18 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,428 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,195 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 164 | 7.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,724 | 3.47 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,556 | 3.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 486 | 5.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 662 | 3.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.27 | +0.22 | +440.00% | 0.01 | 1 | 9,476 | 2.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 410 | 3.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 50 | 289 | 1.89 | 0.00 | 0.01 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 793 | 1.79 | -0.02 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.17 | -77.28% | 0.01 | 2 | 134 | 1.14 | -0.08 | 0.08 | -0.06 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.11 | +0.77 | +226.48% | 0.02 | 15 | 210 | 1.15 | -0.21 | 0.16 | -0.20 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.45 | -64.29% | 0.01 | 1 | 61 | 1.21 | -0.41 | 0.23 | -0.26 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 27.00 | 0.05 | 0.80 | 0.43 | 0.30 | -0.74 | -71.16% | 0.02 | 23 | 128 | 1.24 | -0.64 | 0.22 | -0.22 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 0.58 | -1.72 | -74.79% | 0.04 | 1 | 152 | 1.93 | -0.81 | 0.16 | -0.16 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.32 | -0.92 | 0.09 | -0.07 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.75 | -0.97 | 0.04 | -0.02 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 31.00 | 0.65 | 3.70 | 2.18 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 16 | 4.07 | -0.99 | 0.01 | -0.01 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 32.00 | 2.25 | 3.40 | 2.83 | 3.30 | -2.40 | -42.11% | 0.09 | 6 | 13 | 3.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 33.00 | 1.95 | 5.20 | 3.58 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 3.24 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:52 PM EST |
| 34.00 | 4.00 | 5.90 | 4.95 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 5.60 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 4.50 | 7.30 | 5.90 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.53 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:52 PM EST |
| 36.00 | 5.80 | 7.90 | 6.85 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:52 PM EST |
| 37.00 | 6.40 | 9.70 | 8.05 | % | 0.22 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 38.00 | 7.50 | 10.80 | 9.15 | % | 0.24 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 39.00 | 8.90 | 11.80 | 10.35 | % | 0.27 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 40.00 | 8.90 | 12.20 | 10.55 | % | 0.26 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |