Options Chain for RAMACO RES INC COM CL A (METC) - $21.54 as of 7/29/2025 2:20:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.70 | 21.90 | 20.30 | % | 20.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 2.00 | 17.90 | 20.90 | 19.40 | % | 9.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 3.00 | 17.00 | 19.90 | 18.45 | % | 6.15 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 4.00 | 16.00 | 18.90 | 17.45 | % | 4.36 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 5.00 | 15.00 | 17.90 | 16.45 | 4.60 | 0.00 | 0.00% | 3.29 | 0 | 5 | 5.24 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:59:00 PM EST |
| 6.00 | 14.00 | 16.80 | 15.40 | 4.05 | 0.00 | 0.00% | 2.57 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:59:00 PM EST |
| 7.00 | 13.70 | 14.10 | 13.90 | 5.90 | 0.00 | 0.00% | 1.99 | 0 | 85 | 3.31 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:00 PM EST |
| 8.00 | 12.70 | 13.00 | 12.85 | 13.30 | -0.30 | -2.21% | 1.61 | 2 | 374 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 9.00 | 11.80 | 12.00 | 11.90 | 14.00 | 0.00 | 0.00% | 1.32 | 0 | 350 | 1.43 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:00 PM EST |
| 10.00 | 10.80 | 11.00 | 10.90 | 11.92 | +0.72 | +6.43% | 1.09 | 1 | 458 | 1.41 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 11.00 | 9.80 | 10.10 | 9.95 | 10.60 | 0.00 | 0.00% | 0.90 | 0 | 3,632 | 1.10 | 0.98 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 12.00 | 8.90 | 9.10 | 9.00 | 10.20 | 0.00 | 0.00% | 0.75 | 0 | 770 | 1.01 | 0.96 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 13.00 | 8.00 | 8.20 | 8.10 | 9.10 | +0.19 | +2.14% | 0.62 | 9 | 1,252 | 0.96 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 14.00 | 7.10 | 7.40 | 7.25 | 7.30 | -0.60 | -7.60% | 0.52 | 6 | 1,242 | 0.96 | 0.90 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 15.00 | 6.30 | 6.60 | 6.45 | 6.50 | -0.55 | -7.81% | 0.43 | 1 | 1,321 | 0.92 | 0.87 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 16.00 | 5.40 | 5.80 | 5.60 | 6.12 | 0.00 | 0.00% | 0.35 | 0 | 318 | 0.90 | 0.82 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 17.00 | 4.80 | 5.10 | 4.95 | 5.00 | -1.40 | -21.88% | 0.29 | 1 | 226 | 0.92 | 0.77 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 18.00 | 4.10 | 4.50 | 4.30 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 187 | 0.93 | 0.72 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 19.00 | 3.60 | 4.00 | 3.80 | 5.65 | 0.00 | 0.00% | 0.20 | 0 | 82 | 0.92 | 0.67 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 20.00 | 3.00 | 3.30 | 3.15 | 3.40 | -0.94 | -21.66% | 0.16 | 1 | 2,586 | 0.94 | 0.61 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 21.00 | 2.60 | 2.80 | 2.70 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.92 | 0.56 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 22.00 | 2.20 | 2.45 | 2.33 | 2.42 | -0.48 | -16.56% | 0.11 | 10 | 485 | 0.92 | 0.51 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 23.00 | 2.00 | 2.15 | 2.08 | 2.00 | -0.53 | -20.95% | 0.09 | 3 | 792 | 0.92 | 0.46 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 24.00 | 1.50 | 1.80 | 1.65 | 2.24 | -0.03 | -1.33% | 0.07 | 2 | 410 | 0.93 | 0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 25.00 | 1.30 | 1.75 | 1.53 | 1.78 | -0.30 | -14.43% | 0.06 | 1 | 1,150 | 0.94 | 0.36 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 26.00 | 1.15 | 1.35 | 1.25 | 1.25 | -1.10 | -46.81% | 0.05 | 1 | 139 | 0.92 | 0.32 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 27.00 | 1.00 | 1.20 | 1.10 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.95 | 0.29 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 2:59:00 PM EST |
| 28.00 | 0.75 | 1.05 | 0.90 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.90 | 0.26 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 29.00 | 0.50 | 0.90 | 0.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.92 | 0.23 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 30.00 | 0.35 | 0.80 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1,490 | 0.94 | 0.20 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 31.00 | 0.40 | 0.70 | 0.55 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.98 | 0.18 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 32.00 | 0.25 | 0.85 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.95 | 0.16 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 33.00 | 0.35 | 0.75 | 0.55 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.04 | 0.14 | 0.03 | -0.02 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.18 | 0.12 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.10 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 2:59:00 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.09 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 2:59:00 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:59:00 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 136 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4,434 | 2.10 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3,217 | 2.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 789 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:00 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 810 | 1.43 | -0.01 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:59:00 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.05 | -0.02 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 2:59:00 PM EST |
| 12.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.03 | -0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.08 | -0.07 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.05 | -0.10 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.93 | -0.13 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 16.00 | 0.65 | 0.90 | 0.78 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.93 | -0.18 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 17.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.31 | +39.25% | 0.07 | 14 | 27 | 0.93 | -0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 18.00 | 1.30 | 1.60 | 1.45 | 1.40 | +0.10 | +7.70% | 0.08 | 16 | 260 | 0.92 | -0.28 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 19.00 | 1.70 | 2.05 | 1.88 | 1.72 | +0.12 | +7.50% | 0.10 | 2 | 17 | 0.93 | -0.33 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 20.00 | 2.20 | 2.50 | 2.35 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.91 | -0.39 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:59:00 PM EST |
| 21.00 | 2.75 | 3.20 | 2.98 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.94 | -0.44 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 2:59:00 PM EST |
| 22.00 | 3.30 | 3.90 | 3.60 | 3.40 | -0.05 | -1.45% | 0.16 | 7 | 55 | 0.92 | -0.49 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 23.00 | 3.90 | 4.60 | 4.25 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.94 | -0.54 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 2:59:00 PM EST |
| 24.00 | 4.50 | 5.00 | 4.75 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.91 | -0.59 | 0.05 | -0.03 | 7/21/2025 | 7/29/2025 2:59:00 PM EST |
| 25.00 | 5.40 | 5.90 | 5.65 | 5.92 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.93 | -0.64 | 0.05 | -0.03 | 7/16/2025 | 7/29/2025 2:59:00 PM EST |
| 26.00 | 6.10 | 6.80 | 6.45 | 6.00 | -0.10 | -1.64% | 0.25 | 5 | 5 | 0.92 | -0.68 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:59:00 PM EST |
| 27.00 | 7.00 | 7.70 | 7.35 | % | 0.27 | 0 | 0 | 0.92 | -0.71 | 0.05 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 28.00 | 7.60 | 8.70 | 8.15 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.86 | -0.74 | 0.04 | -0.02 | 7/18/2025 | 7/29/2025 2:59:00 PM EST |
| 29.00 | 8.70 | 9.60 | 9.15 | % | 0.32 | 0 | 0 | 1.02 | -0.77 | 0.04 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 30.00 | 9.20 | 10.60 | 9.90 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.19 | -0.80 | 0.04 | -0.02 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 31.00 | 10.30 | 11.20 | 10.75 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.04 | -0.82 | 0.03 | -0.02 | 7/16/2025 | 7/29/2025 2:59:00 PM EST |
| 32.00 | 11.10 | 12.40 | 11.75 | 11.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.30 | -0.84 | 0.03 | -0.02 | 7/22/2025 | 7/29/2025 2:59:00 PM EST |
| 33.00 | 12.00 | 13.20 | 12.60 | % | 0.38 | 0 | 0 | 1.27 | -0.86 | 0.03 | -0.02 | 7/29/2025 2:59:00 PM EST | |||
| 34.00 | 13.10 | 14.20 | 13.65 | 12.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.05 | -0.88 | 0.03 | -0.01 | 7/16/2025 | 7/29/2025 2:59:00 PM EST |
| 35.00 | 14.10 | 15.10 | 14.60 | % | 0.42 | 0 | 0 | 1.44 | -0.90 | 0.02 | -0.01 | 7/29/2025 2:59:00 PM EST | |||
| 36.00 | 14.80 | 16.00 | 15.40 | % | 0.43 | 0 | 0 | 1.36 | -0.91 | 0.02 | -0.01 | 7/29/2025 2:59:00 PM EST |