Options Chain for RAMACO RES INC COM CL A (METC) - $27.72 as of 1/23/2026 7:55:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 19.20 | 22.50 | 20.85 | 15.90 | 0.00 | 0.00% | 2.98 | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 8.00 | 18.20 | 21.70 | 19.95 | 15.24 | 0.00 | 0.00% | 2.49 | 0 | 6 | 5.51 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 9.00 | 17.20 | 20.70 | 18.95 | 14.25 | 0.00 | 0.00% | 2.11 | 0 | 2 | 5.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 10.00 | 16.20 | 19.70 | 17.95 | 12.75 | 0.00 | 0.00% | 1.79 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 11.00 | 15.20 | 18.70 | 16.95 | 11.65 | 0.00 | 0.00% | 1.54 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 12.00 | 14.30 | 17.50 | 15.90 | 10.50 | 0.00 | 0.00% | 1.32 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 13.00 | 13.30 | 16.30 | 14.80 | 9.55 | 0.00 | 0.00% | 1.14 | 0 | 2 | 3.17 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:53 PM EST |
| 14.00 | 12.30 | 14.80 | 13.55 | 6.10 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.54 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/23/2026 3:59:53 PM EST |
| 15.00 | 11.50 | 13.70 | 12.60 | 6.87 | 0.00 | 0.00% | 0.84 | 0 | 107 | 2.26 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:53 PM EST |
| 16.00 | 10.50 | 12.80 | 11.65 | 10.90 | +2.80 | +34.57% | 0.73 | 2 | 64 | 2.14 | 0.98 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 17.00 | 9.80 | 11.70 | 10.75 | 9.19 | +0.69 | +8.12% | 0.63 | 1 | 93 | 1.89 | 0.97 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 18.00 | 8.20 | 10.80 | 9.50 | 9.70 | +1.95 | +25.17% | 0.53 | 17 | 84 | 1.78 | 0.95 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 19.00 | 7.80 | 9.90 | 8.85 | 8.40 | +1.52 | +22.10% | 0.47 | 2 | 83 | 1.68 | 0.93 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 20.00 | 7.70 | 8.60 | 8.15 | 8.10 | +1.30 | +19.12% | 0.41 | 3 | 185 | 1.35 | 0.90 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 21.00 | 6.60 | 7.80 | 7.20 | 6.92 | +1.37 | +24.69% | 0.34 | 75 | 313 | 1.36 | 0.87 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 22.00 | 6.20 | 6.90 | 6.55 | 6.70 | +1.99 | +42.26% | 0.30 | 47 | 535 | 0.95 | 0.83 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 23.00 | 5.70 | 6.20 | 5.95 | 6.40 | +2.26 | +54.59% | 0.26 | 187 | 685 | 1.02 | 0.79 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 24.00 | 3.90 | 6.60 | 5.25 | 5.57 | % | 0.22 | 11 | 0 | 0.95 | 0.75 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 25.00 | 4.50 | 5.00 | 4.75 | 4.70 | +1.60 | +51.62% | 0.19 | 276 | 1,527 | 1.02 | 0.70 | 0.04 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 26.00 | 3.90 | 4.30 | 4.10 | 3.90 | % | 0.16 | 390 | 0 | 1.03 | 0.65 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 27.00 | 3.30 | 3.90 | 3.60 | 3.10 | % | 0.13 | 6 | 0 | 1.01 | 0.61 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 28.00 | 2.85 | 3.50 | 3.18 | 3.45 | % | 0.11 | 66 | 0 | 1.03 | 0.56 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 29.00 | 2.60 | 3.00 | 2.80 | 3.00 | % | 0.10 | 8 | 0 | 1.06 | 0.51 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 30.00 | 2.35 | 2.55 | 2.45 | 2.53 | +1.05 | +70.95% | 0.08 | 1,842 | 2,882 | 1.08 | 0.47 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 31.00 | 1.75 | 2.35 | 2.05 | 2.15 | % | 0.07 | 162 | 0 | 1.03 | 0.42 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 32.00 | 1.65 | 2.05 | 1.85 | 1.92 | % | 0.06 | 148 | 0 | 1.06 | 0.38 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 33.00 | 1.45 | 1.85 | 1.65 | 1.80 | % | 0.05 | 27 | 0 | 1.08 | 0.34 | 0.04 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 35.00 | 1.00 | 1.45 | 1.23 | 1.23 | +0.48 | +64.00% | 0.04 | 273 | 1,342 | 1.08 | 0.28 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.04 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 30 | 45 | 1.61 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.35 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 9 | 120 | 1.18 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.11 | -44.00% | 0.01 | 12 | 197 | 1.16 | -0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.23 | -62.17% | 0.01 | 6 | 2,134 | 1.07 | -0.03 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.21 | -52.50% | 0.01 | 7 | 3,638 | 1.17 | -0.05 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.25 | -41.67% | 0.02 | 38 | 1,950 | 1.06 | -0.07 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 20.00 | 0.20 | 0.60 | 0.40 | 0.43 | -0.19 | -30.65% | 0.02 | 7 | 772 | 1.02 | -0.10 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 21.00 | 0.50 | 0.75 | 0.63 | 0.61 | -0.39 | -39.00% | 0.03 | 10 | 97 | 1.07 | -0.13 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 22.00 | 0.65 | 1.10 | 0.88 | 1.00 | -0.38 | -27.54% | 0.04 | 24 | 85 | 1.08 | -0.17 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 23.00 | 0.95 | 1.30 | 1.13 | 1.07 | -0.67 | -38.51% | 0.05 | 6 | 34 | 1.06 | -0.21 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 24.00 | 1.35 | 1.60 | 1.48 | 1.46 | % | 0.06 | 4 | 0 | 1.07 | -0.25 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 25.00 | 1.70 | 2.05 | 1.88 | 2.00 | -0.40 | -16.67% | 0.08 | 31 | 41 | 1.08 | -0.30 | 0.04 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 26.00 | 2.00 | 2.55 | 2.28 | 2.80 | % | 0.09 | 1 | 0 | 1.07 | -0.35 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 27.00 | 2.65 | 3.00 | 2.83 | 2.70 | % | 0.10 | 17 | 0 | 1.09 | -0.39 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 28.00 | 3.10 | 3.80 | 3.45 | % | 0.12 | 0 | 0 | 1.12 | -0.44 | 0.05 | -0.06 | 1/23/2026 3:59:53 PM EST | |||
| 29.00 | 3.60 | 4.20 | 3.90 | 4.10 | % | 0.13 | 2 | 0 | 1.08 | -0.49 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST | |
| 30.00 | 4.40 | 4.90 | 4.65 | 4.40 | -4.10 | -48.24% | 0.15 | 3 | 5 | 1.12 | -0.53 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 31.00 | 5.00 | 5.60 | 5.30 | % | 0.17 | 0 | 0 | 1.11 | -0.58 | 0.05 | -0.06 | 1/23/2026 3:59:53 PM EST | |||
| 32.00 | 5.70 | 6.50 | 6.10 | % | 0.19 | 0 | 0 | 1.14 | -0.62 | 0.05 | -0.06 | 1/23/2026 3:59:53 PM EST | |||
| 33.00 | 6.30 | 7.10 | 6.70 | % | 0.20 | 0 | 0 | 1.09 | -0.66 | 0.04 | -0.06 | 1/23/2026 3:59:53 PM EST | |||
| 35.00 | 8.20 | 8.70 | 8.45 | % | 0.24 | 0 | 0 | 1.16 | -0.72 | 0.04 | -0.05 | 1/23/2026 3:59:53 PM EST |