Options Chain for RAMACO RES INC COM CL A (METC) - $9.07 as of 5/27/2025 2:08:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 2.00 | 6.20 | 7.90 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 3.00 | 4.80 | 6.90 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 4.00 | 4.60 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 12:58:51 PM EST |
| 5.00 | 2.85 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 12:58:51 PM EST |
| 6.00 | 3.20 | 3.50 | 3.15 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 7.00 | 2.15 | 2.55 | 2.75 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.93 | 0.09 | 0.00 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 8.00 | 1.35 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.78 | 0.16 | -0.01 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 9.00 | 0.75 | 0.95 | 0.78 | +0.03 | +4.00% | 13 | 887 | 0.77 | 0.57 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 10.00 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 2 | 7,807 | 0.76 | 0.36 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 11.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 5,221 | 0.75 | 0.20 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 12.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,172 | 0.80 | 0.12 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 13.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,120 | 1.08 | 0.05 | 0.06 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 589 | 2.11 | 0.02 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 12:58:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,586 | 2.28 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 16.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,154 | 1.87 | 0.00 | 0.01 | 0.00 | 4/11/2025 | 5/27/2025 12:58:51 PM EST |
| 17.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1,077 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:51 PM EST |
| 18.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 25 | 2.69 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 12:58:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 104 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 362 | 1.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:58:51 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 256 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 12:58:51 PM EST |
| 6.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 41 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 230 | 0.99 | -0.07 | 0.09 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 8.00 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 2,261 | 0.77 | -0.22 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | -0.20 | -25.00% | 57 | 2,413 | 0.75 | -0.43 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 10.00 | 1.10 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 854 | 0.74 | -0.64 | 0.21 | -0.01 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 11.00 | 1.85 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 107 | 0.89 | -0.80 | 0.16 | -0.01 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 12.00 | 2.65 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 115 | 1.12 | -0.88 | 0.10 | -0.01 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 13.00 | 3.70 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 27 | 1.32 | -0.95 | 0.06 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 14.00 | 4.70 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 16 | 1.49 | -0.98 | 0.03 | 0.00 | 3/18/2025 | 5/27/2025 12:58:51 PM EST |
| 15.00 | 5.60 | 6.00 | 5.37 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 12:58:51 PM EST |
| 16.00 | 6.60 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 5/27/2025 12:58:51 PM EST |
| 17.00 | 7.60 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 12:58:51 PM EST |
| 18.00 | 8.70 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 12:58:51 PM EST |
| 19.00 | 9.70 | 10.10 | 10.70 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 12:58:51 PM EST |
| 20.00 | 10.30 | 11.60 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 12:58:51 PM EST |
| 21.00 | 11.60 | 12.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 22.00 | 12.60 | 13.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 23.00 | 13.60 | 14.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 25.00 | 15.60 | 16.40 | 16.70 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 12:58:51 PM EST |