Options Chain for RAMACO RES INC COM CL A (METC) - $10.21 as of 8/12/2026 9:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.80 | 6.00 | 5.40 | % | 1.08 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 6.00 | 3.90 | 5.50 | 4.70 | 3.44 | 0.00 | 0.00% | 0.78 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:05 AM EST |
| 7.00 | 2.80 | 4.00 | 3.40 | 2.93 | 0.00 | 0.00% | 0.49 | 0 | 111 | 3.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:05 AM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 2.22 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.80 | 0.98 | 0.03 | 0.00 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 9.00 | 1.10 | 2.00 | 1.55 | 1.38 | 0.00 | 0.00% | 0.17 | 0 | 646 | 1.71 | 0.89 | 0.13 | -0.02 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 10.00 | 0.70 | 1.15 | 0.93 | 0.68 | 0.00 | 0.00% | 0.09 | 0 | 1,641 | 0.91 | 0.68 | 0.25 | -0.03 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 11.00 | 0.30 | 0.55 | 0.43 | 0.40 | +0.14 | +53.85% | 0.04 | 30 | 19,220 | 0.83 | 0.41 | 0.27 | -0.03 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 455 | 7,671 | 0.86 | 0.20 | 0.19 | -0.02 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 1,513 | 1.19 | 0.08 | 0.10 | -0.01 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,565 | 1.31 | 0.03 | 0.04 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 55 | 1,417 | 1.69 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 126 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 766 | 1.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:05 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 613 | 2.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:05 AM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 10:59:05 AM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 114 | 4.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 10:59:05 AM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 63 | 3.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:05 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,234 | 1.38 | -0.02 | 0.03 | 0.00 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 1 | 896 | 0.84 | -0.11 | 0.13 | -0.02 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.35 | -0.14 | -28.58% | 0.02 | 1 | 1,446 | 0.73 | -0.32 | 0.25 | -0.03 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 11.00 | 0.60 | 1.20 | 0.90 | 1.16 | 0.00 | 0.00% | 0.08 | 0 | 397 | 0.96 | -0.59 | 0.27 | -0.03 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 12.00 | 1.25 | 2.10 | 1.68 | 2.17 | 0.00 | 0.00% | 0.14 | 0 | 619 | 1.74 | -0.80 | 0.19 | -0.02 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 13.00 | 2.10 | 3.00 | 2.55 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 674 | 1.97 | -0.92 | 0.10 | -0.01 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 14.00 | 3.00 | 4.00 | 3.50 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 198 | 2.64 | -0.97 | 0.04 | 0.00 | 8/5/2026 | 8/12/2026 10:59:05 AM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | 4.60 | -0.28 | -5.74% | 0.31 | 9 | 164 | 2.93 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 16.00 | 5.00 | 6.40 | 5.70 | 6.05 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 17.00 | 5.90 | 7.40 | 6.65 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 11 | 3.78 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 18.00 | 6.90 | 8.40 | 7.65 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 10:59:05 AM EST |
| 19.00 | 7.90 | 9.40 | 8.65 | 8.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 20.00 | 8.90 | 10.40 | 9.65 | % | 0.48 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 21.00 | 9.40 | 11.40 | 10.40 | 10.97 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 22.00 | 10.40 | 12.40 | 11.40 | 11.95 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:05 AM EST |