Options Chain for RAMACO RES INC COM CL A (METC) - $25.44 as of 8/29/2025 3:38:37 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 | 23.40 | 27.00 | 25.20 | % | 25.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 2.00 | 22.30 | 26.00 | 24.15 | % | 12.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 3.00 | 22.20 | 25.00 | 23.60 | % | 7.87 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 4.00 | 21.30 | 24.00 | 22.65 | % | 5.66 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 5.00 | 20.50 | 23.00 | 21.75 | 4.60 | 0.00 | 0.00% | 4.35 | 0 | 5 | 5.52 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/29/2025 3:59:47 PM EST |
| 6.00 | 19.40 | 22.00 | 20.70 | 4.05 | 0.00 | 0.00% | 3.45 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/29/2025 3:59:47 PM EST |
| 7.00 | 18.90 | 19.10 | 19.00 | 5.90 | 0.00 | 0.00% | 2.71 | 0 | 83 | 3.15 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 3:59:47 PM EST |
| 8.00 | 17.90 | 18.10 | 18.00 | 17.30 | 0.00 | 0.00% | 2.25 | 0 | 361 | 2.83 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 9.00 | 16.90 | 17.30 | 17.10 | 17.00 | +1.20 | +7.60% | 1.90 | 3 | 304 | 3.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 10.00 | 15.90 | 16.80 | 16.35 | 16.00 | +0.60 | +3.90% | 1.64 | 1 | 467 | 2.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 11.00 | 14.90 | 15.10 | 15.00 | 15.10 | +0.80 | +5.60% | 1.36 | 23 | 3,599 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 12.00 | 13.90 | 14.10 | 14.00 | 14.00 | +1.00 | +7.70% | 1.17 | 4 | 628 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 13.00 | 12.90 | 13.10 | 13.00 | 13.20 | +0.60 | +4.77% | 1.00 | 5 | 1,103 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 14.00 | 11.90 | 12.10 | 12.00 | 12.20 | +1.10 | +9.91% | 0.86 | 4 | 1,033 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 15.00 | 10.90 | 11.10 | 11.00 | 11.00 | +0.57 | +5.47% | 0.73 | 3 | 1,314 | 1.40 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 16.00 | 9.90 | 10.20 | 10.05 | 9.56 | 0.00 | 0.00% | 0.63 | 0 | 333 | 1.42 | 0.98 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 17.00 | 8.90 | 9.20 | 9.05 | 9.14 | +0.34 | +3.87% | 0.53 | 4 | 389 | 1.27 | 0.97 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 18.00 | 8.00 | 8.20 | 8.10 | 8.15 | +0.45 | +5.85% | 0.45 | 80 | 358 | 1.18 | 0.95 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 19.00 | 7.10 | 7.30 | 7.20 | 7.20 | +0.20 | +2.86% | 0.38 | 4 | 395 | 1.09 | 0.93 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 20.00 | 6.20 | 6.40 | 6.30 | 6.30 | +0.60 | +10.53% | 0.32 | 19 | 3,038 | 1.03 | 0.90 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 21.00 | 4.60 | 5.50 | 5.05 | 5.50 | +0.40 | +7.85% | 0.24 | 12 | 351 | 0.96 | 0.86 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 22.00 | 4.50 | 4.70 | 4.60 | 4.60 | +0.20 | +4.55% | 0.21 | 65 | 795 | 0.93 | 0.81 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 23.00 | 3.80 | 4.00 | 3.90 | 4.24 | +0.44 | +11.58% | 0.17 | 7 | 1,021 | 0.93 | 0.75 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 24.00 | 3.20 | 3.40 | 3.30 | 3.35 | +0.15 | +4.69% | 0.14 | 43 | 616 | 0.94 | 0.68 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 25.00 | 2.60 | 2.80 | 2.70 | 2.76 | +0.16 | +6.16% | 0.11 | 214 | 1,800 | 0.92 | 0.61 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 26.00 | 2.05 | 2.35 | 2.20 | 2.32 | +0.32 | +16.00% | 0.08 | 28 | 411 | 0.90 | 0.53 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 27.00 | 1.70 | 1.85 | 1.78 | 1.92 | +0.29 | +17.80% | 0.07 | 90 | 1,258 | 0.92 | 0.46 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 28.00 | 0.40 | 1.50 | 0.95 | 1.45 | +0.12 | +9.03% | 0.03 | 61 | 465 | 0.92 | 0.40 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 29.00 | 1.10 | 1.25 | 1.18 | 1.25 | +0.25 | +25.00% | 0.04 | 23 | 314 | 0.92 | 0.34 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 30.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.02 | +2.28% | 0.03 | 123 | 2,122 | 0.92 | 0.29 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 31.00 | 0.70 | 0.85 | 0.78 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.94 | 0.24 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 32.00 | 0.55 | 0.70 | 0.63 | 0.52 | -0.08 | -13.34% | 0.02 | 1 | 108 | 0.95 | 0.21 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 33.00 | 0.40 | 0.55 | 0.48 | 0.52 | -0.08 | -13.34% | 0.01 | 3 | 54 | 0.94 | 0.17 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 34.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.94 | 0.15 | 0.04 | -0.03 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.02 | -5.41% | 0.01 | 10 | 44 | 0.97 | 0.12 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.05 | 0.10 | 0.03 | -0.03 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.26 | 0.08 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.06 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.06 | 0.02 | -0.02 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 25 | 1.18 | 0.05 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 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 | 8/29/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/29/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 136 | 5.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 4,434 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,207 | 2.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 790 | 2.12 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 809 | 3.68 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 210 | 3.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 205 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.43 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:47 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 166 | 1.23 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 4,805 | 1.18 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 3,614 | 1.14 | -0.03 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.08 | -36.37% | 0.01 | 4 | 503 | 0.99 | -0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.06 | -22.23% | 0.01 | 1 | 639 | 0.94 | -0.07 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 7 | 9,495 | 0.92 | -0.10 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.02 | 23 | 440 | 0.89 | -0.14 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 22.00 | 0.55 | 0.70 | 0.63 | 0.61 | -0.14 | -18.67% | 0.03 | 6 | 243 | 0.87 | -0.19 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 23.00 | 0.85 | 1.00 | 0.93 | 0.88 | -0.22 | -20.00% | 0.04 | 28 | 127 | 0.88 | -0.25 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 24.00 | 1.20 | 1.35 | 1.28 | 1.50 | +0.10 | +7.15% | 0.05 | 1 | 91 | 0.87 | -0.32 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 25.00 | 1.65 | 1.80 | 1.73 | 1.75 | -0.20 | -10.26% | 0.07 | 3 | 223 | 0.87 | -0.39 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 26.00 | 2.15 | 2.30 | 2.23 | 2.15 | -0.25 | -10.42% | 0.09 | 5 | 45 | 0.88 | -0.47 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 27.00 | 2.75 | 2.90 | 2.83 | 2.75 | -0.25 | -8.34% | 0.10 | 16 | 74 | 0.88 | -0.54 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 28.00 | 3.40 | 3.60 | 3.50 | 3.40 | -0.20 | -5.56% | 0.12 | 43 | 108 | 0.89 | -0.60 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:47 PM EST |
| 29.00 | 4.10 | 4.30 | 4.20 | 4.87 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.89 | -0.66 | 0.07 | -0.05 | 8/25/2025 | 8/29/2025 3:59:47 PM EST |
| 30.00 | 4.80 | 5.10 | 4.95 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.88 | -0.71 | 0.06 | -0.05 | 8/21/2025 | 8/29/2025 3:59:47 PM EST |
| 31.00 | 5.60 | 5.90 | 5.75 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.88 | -0.76 | 0.05 | -0.04 | 8/14/2025 | 8/29/2025 3:59:47 PM EST |
| 32.00 | 6.50 | 6.70 | 6.60 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.87 | -0.79 | 0.05 | -0.04 | 8/19/2025 | 8/29/2025 3:59:47 PM EST |
| 33.00 | 6.70 | 7.60 | 7.15 | 10.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.61 | -0.83 | 0.04 | -0.04 | 8/15/2025 | 8/29/2025 3:59:47 PM EST |
| 34.00 | 8.30 | 8.50 | 8.40 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.88 | -0.85 | 0.04 | -0.03 | 8/14/2025 | 8/29/2025 3:59:47 PM EST |
| 35.00 | 9.20 | 9.50 | 9.35 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.33 | -0.88 | 0.03 | -0.03 | 8/14/2025 | 8/29/2025 3:59:47 PM EST |
| 36.00 | 9.80 | 10.80 | 10.30 | 11.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.22 | -0.90 | 0.03 | -0.03 | 8/12/2025 | 8/29/2025 3:59:47 PM EST |
| 37.00 | 10.50 | 11.90 | 11.20 | % | 0.30 | 0 | 0 | 1.35 | -0.92 | 0.02 | -0.02 | 8/29/2025 3:59:47 PM EST | |||
| 38.00 | 11.50 | 12.90 | 12.20 | % | 0.32 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.02 | 8/29/2025 3:59:47 PM EST | |||
| 39.00 | 12.60 | 13.50 | 13.05 | % | 0.33 | 0 | 0 | 1.41 | -0.94 | 0.02 | -0.02 | 8/29/2025 3:59:47 PM EST | |||
| 40.00 | 13.60 | 14.80 | 14.20 | % | 0.35 | 0 | 0 | 1.60 | -0.95 | 0.02 | -0.01 | 8/29/2025 3:59:47 PM EST |