Options Chain for RAMACO RES INC COM CL A (METC) - $14.80 as of 6/18/2026 8:36:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.40 | 7.00 | 6.20 | 9.56 | 0.00 | 0.00% | 0.78 | 0 | 45 | 2.45 | 0.99 | 0.01 | 0.00 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 9.00 | 4.90 | 6.10 | 5.50 | % | 0.61 | 0 | 0 | 2.19 | 0.97 | 0.02 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 10.00 | 4.00 | 4.60 | 4.30 | 4.40 | -1.20 | -21.43% | 0.43 | 12 | 2 | 1.31 | 0.93 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 3.10 | 3.90 | 3.50 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.34 | 0.87 | 0.06 | -0.01 | 6/1/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 2.40 | 2.65 | 2.53 | 2.74 | +0.24 | +9.60% | 0.21 | 1 | 7 | 0.81 | 0.79 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 1.75 | 2.00 | 1.88 | 2.15 | +0.20 | +10.26% | 0.14 | 250 | 96 | 0.82 | 0.68 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 1.30 | 1.60 | 1.45 | 1.40 | -0.30 | -17.65% | 0.10 | 187 | 446 | 0.89 | 0.56 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.28 | -21.88% | 0.07 | 231 | 567 | 0.86 | 0.44 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 0.65 | 0.70 | 0.68 | 0.66 | -0.29 | -30.53% | 0.04 | 2,185 | 14,272 | 0.85 | 0.34 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 0.45 | 0.50 | 0.48 | 0.49 | -0.11 | -18.34% | 0.03 | 733 | 10,044 | 0.86 | 0.25 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.31 | -0.24 | -43.64% | 0.02 | 44 | 1,981 | 0.91 | 0.19 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.26 | -0.09 | -25.72% | 0.01 | 70 | 75 | 0.92 | 0.14 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 1,642 | 6,119 | 0.92 | 0.11 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.87 | 0.08 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.29 | 0.05 | 0.03 | -0.01 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.24 | -72.73% | 0.00 | 1 | 960 | 1.02 | 0.04 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.09 | 0.03 | 0.02 | 0.00 | 6/10/2026 | 6/18/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.15 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 100 | 90 | 1.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.59 | -0.03 | 0.02 | 0.00 | 5/20/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 47 | 0.92 | -0.07 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.01 | -4.77% | 0.03 | 3 | 55 | 0.90 | -0.13 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.09 | +25.72% | 0.04 | 23 | 191 | 0.82 | -0.21 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.10 | +15.39% | 0.06 | 264 | 728 | 0.82 | -0.32 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 0.95 | 1.30 | 1.13 | 1.30 | +0.12 | +10.17% | 0.08 | 94 | 546 | 0.75 | -0.44 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 1.60 | 2.15 | 1.88 | 1.85 | +0.18 | +10.78% | 0.13 | 95 | 390 | 0.85 | -0.56 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 2.25 | 2.70 | 2.48 | 2.42 | +0.39 | +19.22% | 0.15 | 1 | 83 | 0.78 | -0.66 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.80 | -0.75 | 0.10 | -0.02 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 3.80 | 4.40 | 4.10 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 155 | 1.09 | -0.81 | 0.08 | -0.02 | 6/5/2026 | 6/18/2026 3:59:55 PM EST |
| 19.00 | 4.50 | 5.40 | 4.95 | 4.63 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.22 | -0.86 | 0.07 | -0.01 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 20.00 | 5.50 | 6.30 | 5.90 | 5.97 | 0.00 | 0.00% | 0.30 | 0 | 100 | 1.26 | -0.89 | 0.05 | -0.01 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 6.50 | 7.30 | 6.90 | 7.00 | % | 0.33 | 2 | 0 | 1.36 | -0.92 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST | |
| 22.00 | 7.40 | 8.20 | 7.80 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.36 | -0.95 | 0.03 | -0.01 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 23.00 | 8.40 | 9.20 | 8.80 | 9.76 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.45 | -0.96 | 0.03 | -0.01 | 5/19/2026 | 6/18/2026 3:59:55 PM EST |
| 24.00 | 9.30 | 10.20 | 9.75 | 10.72 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.54 | -0.97 | 0.02 | 0.00 | 5/19/2026 | 6/18/2026 3:59:55 PM EST |
| 25.00 | 10.30 | 11.20 | 10.75 | 11.00 | % | 0.43 | 2 | 0 | 1.62 | -0.98 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST | |
| 30.00 | 15.20 | 16.50 | 15.85 | 15.95 | +0.25 | +1.60% | 0.53 | 2 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |