Options Chain for RAMACO RES INC COM CL A (METC) - $16.62 as of 7/11/2025 8:38:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.40 | 16.10 | 14.75 | % | 7.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 3.00 | 12.40 | 14.90 | 13.65 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 4.00 | 11.40 | 13.90 | 12.65 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 10.40 | 13.10 | 11.75 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.00 | 9.40 | 12.10 | 10.75 | % | 1.79 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 7.00 | 8.40 | 11.10 | 9.75 | 2.51 | 0.00 | 0.00% | 1.39 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:49 PM EST |
| 8.00 | 7.40 | 10.10 | 8.75 | 5.00 | 0.00 | 0.00% | 1.09 | 0 | 30 | 6.79 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 6.40 | 9.10 | 7.75 | 6.50 | 0.00 | 0.00% | 0.86 | 0 | 44 | 5.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 6.00 | 7.20 | 6.60 | 6.55 | -0.25 | -3.68% | 0.66 | 1 | 892 | 3.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 5.50 | 5.80 | 5.65 | 5.50 | -0.04 | -0.73% | 0.51 | 38 | 3,134 | 2.20 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 12.00 | 4.50 | 4.80 | 4.65 | 4.65 | -0.15 | -3.13% | 0.39 | 42 | 2,445 | 1.80 | 0.98 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 3.50 | -0.16 | -4.38% | 0.29 | 39 | 5,294 | 1.43 | 0.94 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 2.65 | 2.85 | 2.75 | 2.60 | -0.23 | -8.13% | 0.20 | 83 | 6,791 | 0.82 | 0.89 | 0.08 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 1.80 | 2.00 | 1.90 | 2.10 | -0.04 | -1.87% | 0.13 | 238 | 7,927 | 0.86 | 0.80 | 0.13 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 16.00 | 0.95 | 1.40 | 1.18 | 1.10 | -0.32 | -22.54% | 0.07 | 1,510 | 3,393 | 0.78 | 0.65 | 0.17 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.31 | -32.30% | 0.04 | 401 | 4,381 | 0.88 | 0.49 | 0.17 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 18.00 | 0.35 | 0.55 | 0.45 | 0.37 | -0.30 | -44.78% | 0.03 | 81 | 2,421 | 0.99 | 0.34 | 0.14 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.26 | -52.00% | 0.01 | 29 | 686 | 0.96 | 0.24 | 0.11 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.24 | -60.00% | 0.01 | 78 | 5,145 | 1.10 | 0.16 | 0.08 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 2,172 | 1.05 | 0.10 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.52 | 0.06 | 0.04 | -0.02 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 5 | 2.59 | 0.03 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 4 | 1.96 | 0.02 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 690 | 2.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 887 | 2.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,622 | 1.66 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.01 | 5 | 526 | 1.57 | -0.02 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 131 | 467 | 1.29 | -0.06 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.15 | -50.00% | 0.02 | 18 | 38 | 1.27 | -0.11 | 0.08 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.20 | -40.00% | 0.02 | 114 | 1,094 | 1.08 | -0.20 | 0.13 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 16.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.20 | -25.00% | 0.04 | 181 | 92 | 0.99 | -0.35 | 0.17 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 17.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.30 | -20.69% | 0.07 | 50 | 115 | 1.08 | -0.51 | 0.17 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 18.00 | 1.05 | 2.60 | 1.83 | 2.40 | % | 0.10 | 1 | 0 | 1.15 | -0.66 | 0.14 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 19.00 | 1.65 | 2.80 | 2.23 | % | 0.12 | 0 | 0 | 2.02 | -0.76 | 0.11 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 20.00 | 3.40 | 3.70 | 3.55 | 4.10 | % | 0.18 | 2 | 0 | 1.32 | -0.84 | 0.08 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 21.00 | 3.40 | 4.80 | 4.10 | % | 0.20 | 0 | 0 | 2.56 | -0.90 | 0.06 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 22.00 | 5.30 | 5.80 | 5.55 | % | 0.25 | 0 | 0 | 2.67 | -0.94 | 0.04 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 23.00 | 5.40 | 6.80 | 6.10 | % | 0.27 | 0 | 0 | 2.10 | -0.97 | 0.02 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 24.00 | 6.30 | 7.70 | 7.00 | % | 0.29 | 0 | 0 | 2.63 | -0.98 | 0.01 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 26.00 | 9.00 | 10.10 | 9.55 | % | 0.37 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 27.00 | 10.20 | 10.70 | 10.45 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 28.00 | 10.20 | 11.70 | 10.95 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 29.00 | 12.20 | 12.70 | 12.45 | % | 0.43 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 30.00 | 12.40 | 13.60 | 13.00 | % | 0.43 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 31.00 | 14.20 | 14.60 | 14.40 | % | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 32.00 | 15.20 | 15.70 | 15.45 | % | 0.48 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 33.00 | 16.20 | 16.60 | 16.40 | % | 0.50 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 34.00 | 17.20 | 17.60 | 17.40 | % | 0.51 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |