Options Chain for RAMACO RES INC COM CL A (METC) - $14.40 as of 4/30/2026 4:26:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.10 | 9.50 | 8.80 | 7.65 | 0.00 | 0.00% | 1.47 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:58:51 PM EST |
| 7.00 | 7.10 | 8.50 | 7.80 | 7.00 | 0.00 | 0.00% | 1.11 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:58:51 PM EST |
| 8.00 | 6.10 | 7.50 | 6.80 | 6.00 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:58:51 PM EST |
| 9.00 | 5.00 | 6.50 | 5.75 | 4.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.86 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/30/2026 2:58:51 PM EST |
| 10.00 | 4.30 | 5.50 | 4.90 | 6.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.42 | 0.97 | 0.02 | -0.01 | 3/27/2026 | 4/30/2026 2:58:51 PM EST |
| 11.00 | 3.40 | 4.50 | 3.95 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.01 | 0.92 | 0.04 | -0.02 | 4/21/2026 | 4/30/2026 2:58:51 PM EST |
| 12.00 | 2.55 | 3.50 | 3.03 | % | 0.25 | 0 | 0 | 1.63 | 0.85 | 0.07 | -0.03 | 4/30/2026 2:58:51 PM EST | |||
| 13.00 | 2.05 | 2.40 | 2.23 | 2.24 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.15 | 0.76 | 0.10 | -0.04 | 4/27/2026 | 4/30/2026 2:58:51 PM EST |
| 14.00 | 1.50 | 1.75 | 1.63 | 1.72 | -0.03 | -1.72% | 0.12 | 16 | 371 | 1.06 | 0.65 | 0.12 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.20 | +0.03 | +2.57% | 0.08 | 26 | 668 | 1.04 | 0.52 | 0.12 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.60 | -0.15 | -20.00% | 0.05 | 2 | 694 | 1.04 | 0.41 | 0.12 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.03 | 7 | 806 | 1.06 | 0.32 | 0.10 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 18.00 | 0.30 | 0.50 | 0.40 | 0.37 | +0.02 | +5.72% | 0.02 | 702 | 1,213 | 1.14 | 0.25 | 0.09 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 862 | 1.10 | 0.20 | 0.07 | -0.03 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.26 | 0.15 | 0.06 | -0.03 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 21.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.31 | 0.12 | 0.05 | -0.03 | 4/24/2026 | 4/30/2026 2:58:51 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.22 | 0.10 | 0.04 | -0.02 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.41 | 0.05 | 0.02 | -0.01 | 4/27/2026 | 4/30/2026 2:58:51 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.23 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 4/30/2026 2:58:51 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/30/2026 2:58:51 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.49 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/30/2026 2:58:51 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:58:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/30/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:51 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:58:51 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.12 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 4/30/2026 2:58:51 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 408 | 2.03 | -0.03 | 0.02 | -0.01 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 232 | 1.24 | -0.08 | 0.04 | -0.02 | 4/29/2026 | 4/30/2026 2:58:51 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 166 | 1.10 | -0.15 | 0.07 | -0.03 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.01 | +2.00% | 0.04 | 3 | 240 | 1.07 | -0.24 | 0.10 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.87 | -0.13 | -13.00% | 0.06 | 7 | 144 | 1.07 | -0.35 | 0.12 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 15.00 | 1.35 | 1.50 | 1.43 | 1.35 | -0.10 | -6.90% | 0.10 | 11 | 97 | 1.03 | -0.48 | 0.12 | -0.04 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 16.00 | 2.00 | 2.20 | 2.10 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 56 | 1.06 | -0.59 | 0.12 | -0.04 | 4/10/2026 | 4/30/2026 2:58:51 PM EST |
| 17.00 | 2.70 | 2.95 | 2.83 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.10 | -0.68 | 0.10 | -0.04 | 4/24/2026 | 4/30/2026 2:58:51 PM EST |
| 18.00 | 3.60 | 3.80 | 3.70 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.15 | -0.75 | 0.09 | -0.04 | 4/13/2026 | 4/30/2026 2:58:51 PM EST |
| 19.00 | 4.00 | 5.00 | 4.50 | 5.12 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.73 | -0.80 | 0.07 | -0.03 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 20.00 | 5.00 | 5.90 | 5.45 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.80 | -0.85 | 0.06 | -0.03 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 21.00 | 5.90 | 6.80 | 6.35 | 8.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.85 | -0.88 | 0.05 | -0.03 | 4/14/2026 | 4/30/2026 2:58:51 PM EST |
| 22.00 | 6.80 | 8.00 | 7.40 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.21 | -0.90 | 0.04 | -0.02 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 25.00 | 9.60 | 11.10 | 10.35 | 10.95 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.70 | -0.95 | 0.02 | -0.01 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 26.00 | 10.50 | 12.20 | 11.35 | 11.50 | -0.75 | -6.13% | 0.44 | 2 | 0 | 2.92 | -0.98 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:58:51 PM EST |
| 27.00 | 11.70 | 13.20 | 12.45 | 12.91 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 28.00 | 12.80 | 14.20 | 13.50 | % | 0.48 | 0 | 0 | 3.13 | -0.99 | 0.01 | 0.00 | 4/30/2026 2:58:51 PM EST | |||
| 29.00 | 13.50 | 15.30 | 14.40 | 14.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.34 | -0.99 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |
| 30.00 | 14.50 | 16.30 | 15.40 | 15.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:58:51 PM EST |