Options Chain for RAMACO RES INC COM CL A (METC) - $23.49 as of 8/12/2025 12:13:55 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 | 21.70 | 25.80 | 23.75 | % | 23.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 2.00 | 21.80 | 24.80 | 23.30 | % | 11.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 3.00 | 21.10 | 23.80 | 22.45 | % | 7.48 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 4.00 | 19.90 | 22.80 | 21.35 | % | 5.34 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 5.00 | 19.20 | 21.80 | 20.50 | 4.60 | 0.00 | 0.00% | 4.10 | 0 | 5 | 6.18 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 10:58:54 AM EST |
| 6.00 | 18.00 | 20.80 | 19.40 | 4.05 | 0.00 | 0.00% | 3.23 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 10:58:54 AM EST |
| 7.00 | 17.10 | 19.80 | 18.45 | 5.90 | 0.00 | 0.00% | 2.64 | 0 | 85 | 4.78 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 10:58:54 AM EST |
| 8.00 | 16.00 | 18.70 | 17.35 | 12.20 | 0.00 | 0.00% | 2.17 | 0 | 374 | 4.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:54 AM EST |
| 9.00 | 15.10 | 17.60 | 16.35 | 9.30 | 0.00 | 0.00% | 1.82 | 0 | 350 | 3.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:54 AM EST |
| 10.00 | 14.60 | 14.80 | 14.70 | 10.00 | 0.00 | 0.00% | 1.47 | 0 | 453 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:54 AM EST |
| 11.00 | 13.60 | 13.80 | 13.70 | 12.15 | 0.00 | 0.00% | 1.25 | 0 | 3,622 | 1.95 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 12.00 | 12.60 | 13.00 | 12.80 | 12.80 | +1.90 | +17.44% | 1.07 | 3 | 756 | 1.38 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 13.00 | 11.70 | 11.90 | 11.80 | 11.20 | +1.30 | +13.14% | 0.91 | 2 | 1,235 | 1.24 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 14.00 | 10.70 | 10.90 | 10.80 | 10.60 | +2.18 | +25.90% | 0.77 | 6 | 1,236 | 1.24 | 0.98 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 15.00 | 9.70 | 9.90 | 9.80 | 8.30 | 0.00 | 0.00% | 0.65 | 0 | 1,331 | 1.21 | 0.96 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 16.00 | 8.80 | 9.00 | 8.90 | 8.77 | +1.27 | +16.94% | 0.56 | 7 | 296 | 0.87 | 0.94 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 17.00 | 7.80 | 8.10 | 7.95 | 8.10 | +1.25 | +18.25% | 0.47 | 43 | 504 | 0.96 | 0.92 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 18.00 | 7.00 | 7.20 | 7.10 | 7.32 | +1.02 | +16.19% | 0.39 | 2 | 356 | 0.97 | 0.89 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 19.00 | 6.10 | 6.40 | 6.25 | 6.20 | +1.20 | +24.00% | 0.33 | 4 | 204 | 0.85 | 0.85 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 20.00 | 5.30 | 5.60 | 5.45 | 5.50 | +1.30 | +30.96% | 0.27 | 29 | 2,778 | 0.86 | 0.81 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 21.00 | 4.60 | 4.90 | 4.75 | 4.90 | +1.15 | +30.67% | 0.23 | 11 | 241 | 0.86 | 0.76 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 22.00 | 4.10 | 4.20 | 4.15 | 4.10 | +0.70 | +20.59% | 0.19 | 36 | 619 | 0.87 | 0.71 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 23.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.75 | +26.32% | 0.16 | 29 | 953 | 0.86 | 0.65 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 24.00 | 3.00 | 3.20 | 3.10 | 3.20 | +0.93 | +40.97% | 0.13 | 13 | 464 | 0.86 | 0.59 | 0.06 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 25.00 | 2.55 | 2.70 | 2.63 | 2.67 | +0.52 | +24.19% | 0.11 | 155 | 1,267 | 0.88 | 0.53 | 0.06 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 26.00 | 2.20 | 2.35 | 2.28 | 2.33 | +0.81 | +53.29% | 0.09 | 4 | 143 | 0.88 | 0.48 | 0.06 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 27.00 | 1.85 | 2.00 | 1.93 | 1.95 | +0.73 | +59.84% | 0.07 | 12 | 330 | 0.88 | 0.43 | 0.06 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 28.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.65 | +65.00% | 0.06 | 20 | 197 | 0.90 | 0.38 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 29.00 | 1.30 | 1.45 | 1.38 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.90 | 0.34 | 0.05 | -0.03 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.24 | +26.38% | 0.04 | 76 | 1,584 | 0.91 | 0.30 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 31.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.53 | +112.77% | 0.03 | 3 | 24 | 0.87 | 0.26 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 32.00 | 0.80 | 0.90 | 0.85 | 0.80 | +0.27 | +50.95% | 0.03 | 2 | 56 | 0.91 | 0.23 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 33.00 | 0.65 | 0.80 | 0.73 | 0.68 | +0.13 | +23.64% | 0.02 | 5 | 25 | 0.92 | 0.20 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 34.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.15 | +37.50% | 0.02 | 9 | 31 | 0.93 | 0.18 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.93 | 0.16 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 36.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 0.01 | 7 | 25 | 0.99 | 0.14 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:54 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 4.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 10:58:54 AM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 5 | 6.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 10:58:54 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 136 | 3.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:58:54 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 4,434 | 3.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:58:54 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3,207 | 2.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 791 | 2.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 810 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:54 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.14 | -82.36% | 0.03 | 2 | 210 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.75 | -0.01 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.63 | -0.01 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:54 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 78 | 1.68 | -0.02 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 10:58:54 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.00 | -0.04 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 2 | 4,541 | 0.90 | -0.06 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.26 | -0.08 | -23.53% | 0.01 | 1 | 3,620 | 0.92 | -0.08 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 315 | 0.91 | -0.11 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 19.00 | 0.50 | 0.55 | 0.53 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 648 | 0.85 | -0.15 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.81 | -0.26 | -24.30% | 0.04 | 27 | 179 | 0.84 | -0.19 | 0.04 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 21.00 | 0.95 | 1.10 | 1.03 | 1.10 | -0.54 | -32.93% | 0.05 | 3 | 147 | 0.85 | -0.24 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 22.00 | 1.35 | 1.45 | 1.40 | 1.55 | -0.35 | -18.43% | 0.06 | 1 | 126 | 0.85 | -0.29 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 23.00 | 1.75 | 1.90 | 1.83 | 2.00 | -0.25 | -11.12% | 0.08 | 1 | 46 | 0.85 | -0.35 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 24.00 | 2.25 | 2.40 | 2.33 | 2.40 | -2.40 | -50.00% | 0.10 | 44 | 43 | 0.86 | -0.41 | 0.06 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 25.00 | 2.80 | 2.95 | 2.88 | 2.95 | -0.55 | -15.72% | 0.12 | 20 | 37 | 0.88 | -0.47 | 0.06 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 26.00 | 3.40 | 3.60 | 3.50 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.88 | -0.52 | 0.06 | -0.04 | 8/6/2025 | 8/12/2025 10:58:54 AM EST |
| 27.00 | 4.10 | 4.20 | 4.15 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.88 | -0.57 | 0.06 | -0.04 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 28.00 | 4.70 | 5.00 | 4.85 | 5.13 | -0.97 | -15.91% | 0.17 | 4 | 25 | 0.90 | -0.62 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 29.00 | 5.50 | 5.70 | 5.60 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.85 | -0.66 | 0.05 | -0.03 | 8/1/2025 | 8/12/2025 10:58:54 AM EST |
| 30.00 | 6.30 | 6.50 | 6.40 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.89 | -0.70 | 0.05 | -0.03 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 31.00 | 7.10 | 7.40 | 7.25 | 7.60 | -2.10 | -21.65% | 0.23 | 6 | 1 | 0.88 | -0.74 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 32.00 | 8.00 | 8.20 | 8.10 | 8.20 | -3.30 | -28.70% | 0.25 | 3 | 1 | 0.89 | -0.77 | 0.04 | -0.03 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |
| 33.00 | 8.80 | 9.10 | 8.95 | 9.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -0.80 | 0.04 | -0.03 | 8/11/2025 | 8/12/2025 10:58:54 AM EST |
| 34.00 | 9.70 | 10.00 | 9.85 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.93 | -0.82 | 0.04 | -0.03 | 7/16/2025 | 8/12/2025 10:58:54 AM EST |
| 35.00 | 10.70 | 10.90 | 10.80 | % | 0.31 | 0 | 0 | 0.93 | -0.84 | 0.03 | -0.02 | 8/12/2025 10:58:54 AM EST | |||
| 36.00 | 11.30 | 11.80 | 11.55 | 11.60 | % | 0.32 | 1 | 0 | 0.52 | -0.86 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 10:58:54 AM EST |