Options Chain for RAMACO RES INC COM CL A (METC) - $53.83 as of 10/14/2025 4:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 40.90 | 44.30 | 42.60 | 34.25 | 0.00 | 0.00% | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 13.00 | 39.70 | 43.30 | 41.50 | 25.42 | 0.00 | 0.00% | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 3:59:59 PM EST |
| 14.00 | 39.20 | 42.30 | 40.75 | 32.86 | 0.00 | 0.00% | 2.91 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 15.00 | 38.20 | 41.30 | 39.75 | 38.20 | 0.00 | 0.00% | 2.65 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 16.00 | 36.90 | 40.30 | 38.60 | 18.15 | 0.00 | 0.00% | 2.41 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/14/2025 3:59:59 PM EST |
| 17.00 | 36.50 | 39.30 | 37.90 | 29.34 | 0.00 | 0.00% | 2.23 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 18.00 | 35.10 | 38.30 | 36.70 | 28.35 | 0.00 | 0.00% | 2.04 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 19.00 | 34.20 | 37.30 | 35.75 | 12.50 | 0.00 | 0.00% | 1.88 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/14/2025 3:59:59 PM EST |
| 20.00 | 33.20 | 36.30 | 34.75 | 21.56 | 0.00 | 0.00% | 1.74 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/14/2025 3:59:59 PM EST |
| 21.00 | 32.20 | 35.40 | 33.80 | 10.13 | 0.00 | 0.00% | 1.61 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/14/2025 3:59:59 PM EST |
| 22.00 | 31.30 | 34.20 | 32.75 | 25.55 | 0.00 | 0.00% | 1.49 | 0 | 192 | 9.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 23.00 | 29.50 | 33.40 | 31.45 | 24.40 | 0.00 | 0.00% | 1.37 | 0 | 86 | 9.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 24.00 | 29.20 | 32.40 | 30.80 | 29.30 | 0.00 | 0.00% | 1.28 | 0 | 60 | 8.82 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 25.00 | 27.50 | 31.40 | 29.45 | 27.23 | -0.09 | -0.33% | 1.18 | 1 | 210 | 8.46 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 26.00 | 27.00 | 30.40 | 28.70 | 26.55 | 0.00 | 0.00% | 1.10 | 0 | 39 | 8.10 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 27.00 | 26.20 | 29.40 | 27.80 | 27.50 | +2.15 | +8.49% | 1.03 | 7 | 489 | 7.76 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 28.00 | 25.40 | 28.40 | 26.90 | 20.05 | 0.00 | 0.00% | 0.96 | 0 | 86 | 7.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 29.00 | 24.30 | 27.40 | 25.85 | 25.18 | +1.58 | +6.70% | 0.89 | 21 | 173 | 7.12 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 30.00 | 23.40 | 26.40 | 24.90 | 18.37 | 0.00 | 0.00% | 0.83 | 0 | 514 | 6.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 31.00 | 23.30 | 24.10 | 23.70 | 24.00 | +1.50 | +6.67% | 0.76 | 1 | 189 | 4.38 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 32.00 | 21.40 | 24.60 | 23.00 | 22.23 | +1.53 | +7.40% | 0.72 | 22 | 537 | 6.46 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 33.00 | 19.80 | 23.50 | 21.65 | 19.28 | -1.22 | -5.96% | 0.66 | 1 | 605 | 6.08 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 34.00 | 19.10 | 22.60 | 20.85 | 19.50 | 0.00 | 0.00% | 0.61 | 0 | 610 | 5.90 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 35.00 | 17.70 | 21.50 | 19.60 | 17.90 | +0.75 | +4.38% | 0.56 | 11 | 1,748 | 5.54 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 36.00 | 18.20 | 20.40 | 19.30 | 16.43 | 0.00 | 0.00% | 0.54 | 0 | 344 | 5.19 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 37.00 | 15.60 | 19.50 | 17.55 | 14.93 | -1.02 | -6.40% | 0.47 | 8 | 764 | 5.04 | 0.99 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 38.00 | 15.10 | 18.60 | 16.85 | 11.09 | 0.00 | 0.00% | 0.44 | 0 | 389 | 4.88 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 39.00 | 14.10 | 17.50 | 15.80 | 8.91 | 0.00 | 0.00% | 0.41 | 0 | 638 | 4.56 | 0.99 | 0.00 | -0.05 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 40.00 | 12.80 | 16.80 | 14.80 | 14.75 | +1.12 | +8.22% | 0.37 | 7 | 601 | 4.56 | 0.98 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 41.00 | 12.50 | 15.70 | 14.10 | 13.75 | +1.56 | +12.80% | 0.34 | 10 | 332 | 4.25 | 0.97 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 42.00 | 11.10 | 14.70 | 12.90 | 10.17 | -1.33 | -11.57% | 0.31 | 8 | 976 | 4.02 | 0.96 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 43.00 | 10.50 | 13.70 | 12.10 | 10.20 | -1.40 | -12.07% | 0.28 | 11 | 54 | 3.79 | 0.95 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 44.00 | 9.60 | 12.80 | 11.20 | 7.70 | -1.62 | -17.39% | 0.25 | 150 | 438 | 3.64 | 0.93 | 0.02 | -0.24 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 45.00 | 8.60 | 11.90 | 10.25 | 9.80 | +0.80 | +8.89% | 0.23 | 4 | 731 | 3.48 | 0.91 | 0.02 | -0.29 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 46.00 | 8.00 | 11.00 | 9.50 | 8.21 | -0.79 | -8.78% | 0.21 | 6 | 51 | 3.32 | 0.88 | 0.02 | -0.33 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 47.00 | 7.20 | 8.80 | 8.00 | 8.43 | +0.71 | +9.20% | 0.17 | 16 | 179 | 2.30 | 0.85 | 0.03 | -0.38 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 48.00 | 6.60 | 8.10 | 7.35 | 7.32 | +0.72 | +10.91% | 0.15 | 287 | 1,706 | 1.54 | 0.82 | 0.03 | -0.42 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 49.00 | 4.70 | 8.80 | 6.75 | 6.21 | -0.49 | -7.32% | 0.14 | 6 | 30 | 3.11 | 0.78 | 0.04 | -0.46 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 50.00 | 5.00 | 7.90 | 6.45 | 5.65 | +0.49 | +9.50% | 0.13 | 90 | 1,239 | 1.88 | 0.74 | 0.04 | -0.50 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 55.00 | 2.35 | 3.30 | 2.83 | 3.20 | +0.68 | +26.99% | 0.05 | 469 | 1,505 | 1.50 | 0.52 | 0.04 | -0.62 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 60.00 | 0.45 | 1.60 | 1.03 | 1.50 | +0.13 | +9.49% | 0.02 | 44 | 133 | 1.39 | 0.33 | 0.04 | -0.58 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 1.80 | 1.03 | 0.60 | -0.19 | -24.06% | 0.02 | 48 | 65 | 1.59 | 0.20 | 0.03 | -0.45 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 1.55 | 0.80 | 0.39 | -0.21 | -35.00% | 0.01 | 3 | 62 | 2.12 | 0.11 | 0.02 | -0.29 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.91 | 0.05 | 0.01 | -0.15 | 10/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/14/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/14/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/14/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/14/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,057 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/14/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/14/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,217 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,121 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 2,379 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,771 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 754 | 3.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 4 | 172 | 4.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 57 | 2,772 | 3.12 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.01 | 8 | 2,909 | 3.33 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 140 | 3.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 0.80 | 0.43 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.13 | -0.02 | -13.34% | 0.01 | 11 | 847 | 3.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,962 | 3.06 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.48 | +0.08 | +20.00% | 0.01 | 1 | 693 | 3.79 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 37.00 | 0.05 | 0.80 | 0.43 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 760 | 2.77 | -0.01 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 38.00 | 0.05 | 0.80 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.64 | -0.01 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 39.00 | 0.05 | 1.05 | 0.55 | 0.55 | -0.43 | -43.88% | 0.01 | 1 | 303 | 2.63 | -0.01 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.65 | 0.35 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 102 | 2.25 | -0.02 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 41.00 | 0.05 | 0.85 | 0.45 | 0.30 | -0.24 | -44.45% | 0.01 | 13 | 243 | 2.22 | -0.03 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 42.00 | 0.05 | 0.90 | 0.48 | 0.85 | +0.30 | +54.55% | 0.01 | 7 | 122 | 2.10 | -0.04 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 1.20 | 0.60 | 0.36 | -0.29 | -44.62% | 0.01 | 10 | 122 | 2.82 | -0.05 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 1.10 | 0.55 | 0.40 | -0.60 | -60.00% | 0.01 | 8 | 612 | 2.54 | -0.07 | 0.02 | -0.24 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 45.00 | 0.15 | 0.90 | 0.53 | 0.68 | -0.22 | -24.45% | 0.01 | 12 | 805 | 1.81 | -0.09 | 0.02 | -0.29 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 46.00 | 0.45 | 1.60 | 1.03 | 1.00 | -0.72 | -41.86% | 0.02 | 2 | 14 | 2.12 | -0.12 | 0.02 | -0.33 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 1.80 | 0.90 | 0.85 | -0.50 | -37.04% | 0.02 | 3 | 39 | 2.49 | -0.15 | 0.03 | -0.38 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 1.55 | 0.78 | 1.10 | -0.70 | -38.89% | 0.02 | 15 | 301 | 2.26 | -0.18 | 0.03 | -0.42 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 49.00 | 0.30 | 1.95 | 1.13 | 1.13 | -0.91 | -44.61% | 0.02 | 4 | 62 | 1.65 | -0.22 | 0.04 | -0.46 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 50.00 | 0.50 | 1.95 | 1.23 | 1.50 | -0.91 | -37.76% | 0.02 | 128 | 82 | 1.56 | -0.26 | 0.04 | -0.50 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 55.00 | 2.75 | 4.50 | 3.63 | 4.10 | -1.10 | -21.16% | 0.07 | 13 | 9 | 1.75 | -0.48 | 0.04 | -0.62 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 60.00 | 5.10 | 8.30 | 6.70 | % | 0.11 | 0 | 0 | 2.39 | -0.67 | 0.04 | -0.58 | 10/14/2025 3:59:59 PM EST | |||
| 65.00 | 9.30 | 12.40 | 10.85 | % | 0.17 | 0 | 0 | 2.54 | -0.80 | 0.03 | -0.45 | 10/14/2025 3:59:59 PM EST | |||
| 70.00 | 15.20 | 17.00 | 16.10 | 16.50 | -1.20 | -6.78% | 0.23 | 4 | 2 | 2.80 | -0.89 | 0.02 | -0.29 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 75.00 | 19.40 | 22.10 | 20.75 | % | 0.28 | 0 | 0 | 3.34 | -0.95 | 0.01 | -0.15 | 10/14/2025 3:59:59 PM EST |