Options Chain for RAMACO RES INC COM CL A (METC) - $8.86 as of 10/9/2026 7:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.30 | 6.10 | 5.70 | % | 1.90 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 4.00 | 4.30 | 5.20 | 4.75 | % | 1.19 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 5.00 | 3.30 | 4.20 | 3.75 | % | 0.75 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 6.00 | 2.35 | 3.20 | 2.78 | % | 0.46 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 7.00 | 1.30 | 2.05 | 1.68 | 1.81 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 8.00 | 0.70 | 1.10 | 0.90 | 1.08 | +0.28 | +35.00% | 0.11 | 57 | 83 | 1.49 | 0.81 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.35 | +0.08 | +29.63% | 0.03 | 203 | 580 | 0.79 | 0.39 | 0.42 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 106 | 509 | 0.98 | 0.11 | 0.20 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.02 | +40.00% | 0.02 | 26 | 287 | 1.16 | 0.02 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 384 | 1.92 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.07 | -70.00% | 0.01 | 10 | 670 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 416 | 3.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 3.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 4.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 126 | 4.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.18 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 11 | 5.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,661 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.08 | -44.45% | 0.03 | 18 | 648 | 0.97 | -0.19 | 0.32 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.41 | -0.32 | -43.84% | 0.06 | 24 | 1,019 | 0.65 | -0.61 | 0.42 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 10.00 | 1.05 | 1.50 | 1.28 | 1.21 | -0.36 | -22.93% | 0.13 | 6 | 357 | 1.28 | -0.89 | 0.20 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 11.00 | 2.00 | 2.75 | 2.38 | 2.29 | -0.14 | -5.77% | 0.22 | 3 | 238 | 2.39 | -0.98 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 12.00 | 2.85 | 3.80 | 3.33 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 347 | 2.94 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 13.00 | 3.80 | 4.80 | 4.30 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 123 | 3.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 14.00 | 4.90 | 5.80 | 5.35 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 313 | 3.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 5.90 | 6.80 | 6.35 | 5.72 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 16.00 | 6.90 | 7.80 | 7.35 | 6.17 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:58 PM EST |
| 17.00 | 7.90 | 8.80 | 8.35 | 7.59 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 18.00 | 8.90 | 9.80 | 9.35 | 4.21 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:58 PM EST |
| 19.00 | 9.70 | 10.80 | 10.25 | 7.93 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 10.90 | 11.80 | 11.35 | % | 0.57 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 21.00 | 11.90 | 12.80 | 12.35 | % | 0.59 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 22.00 | 12.90 | 13.80 | 13.35 | % | 0.61 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 23.00 | 13.90 | 14.80 | 14.35 | % | 0.62 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 24.00 | 14.90 | 15.80 | 15.35 | % | 0.64 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 15.90 | 16.80 | 16.35 | % | 0.65 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 26.00 | 16.90 | 17.80 | 17.35 | % | 0.67 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 27.00 | 17.90 | 18.80 | 18.35 | % | 0.68 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 28.00 | 18.90 | 19.80 | 19.35 | % | 0.69 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |