METC · Ramaco Resources, Inc.

Track METC — free

$12.25 +1.72 (+16.33%) At close · Aug 14

Market Cap

$776.51M

63.39M

Options Chain

Underlying $12.25 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 36 contracts · mixed snapshot sessions · Jul 13, 2026–Aug 14, 2026; 3 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Dec 18 124d Jan 15 152d Mar 19 215d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	564.5%	0.942	—		—	—	—	—	0
Call · $5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 564.5% Delta 0.942 ≈94% ITM Gamma 0.013 Theta -0.085 Vega 0.002 Open interest 0 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	465.4%	0.928	$3.44		$0.05	-0.032	328.9%	14	114
Call · $6 In the money Snapshot session Aug 6, 2026 Last $3.44 Breakeven $9.44 Implied vol 465.4% Delta 0.928 ≈93% ITM Gamma 0.019 Theta -0.083 Vega 0.002 Open interest 1 Model this call Put · $6 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $5.95 Implied vol 328.9% Delta -0.032 ≈3% ITM Gamma 0.014 Theta -0.03 Vega 0.001 Open interest 114 Model this put
111	1	382.7%	0.912	$2.93		$0.05	-0.047	286.3%	1	63
Call · $7 In the money Snapshot session Aug 6, 2026 Last $2.93 Breakeven $9.93 Implied vol 382.7% Delta 0.912 ≈91% ITM Gamma 0.028 Theta -0.081 Vega 0.003 Open interest 111 Model this call Put · $7 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $6.95 Implied vol 286.3% Delta -0.047 ≈5% ITM Gamma 0.023 Theta -0.037 Vega 0.002 Open interest 63 Model this put
2	3	289%	0.901	$2.22		$0.05	-0.05	210.7%	1	2.2k
Call · $8 In the money Snapshot session Aug 7, 2026 Last $2.22 Breakeven $10.22 Implied vol 289% Delta 0.901 ≈90% ITM Gamma 0.04 Theta -0.066 Vega 0.003 Open interest 2 Model this call Put · $8 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $7.95 Implied vol 210.7% Delta -0.05 ≈5% ITM Gamma 0.032 Theta -0.028 Vega 0.001 Open interest 2.2k Model this put
645	50	207.1%	0.888	$2.86		$0.03	-0.065	158%	15	895
Call · $9 In the money Snapshot session Aug 14, 2026 Last $2.86 Breakeven $11.86 Implied vol 207.1% Delta 0.888 ≈89% ITM Gamma 0.061 Theta -0.052 Vega 0.003 Open interest 645 Model this call Put · $9 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $8.97 Implied vol 158% Delta -0.065 ≈6% ITM Gamma 0.053 Theta -0.026 Vega 0.002 Open interest 895 Model this put
1.6k	39	181.8%	0.813	$2.15		$0.04	-0.089	109.7%	50	1.5k
Call · $10 In the money Snapshot session Aug 14, 2026 Last $2.15 Breakeven $12.15 Implied vol 181.8% Delta 0.813 ≈81% ITM Gamma 0.098 Theta -0.064 Vega 0.004 Open interest 1.6k Model this call Put · $10 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $9.96 Implied vol 109.7% Delta -0.089 ≈9% ITM Gamma 0.097 Theta -0.023 Vega 0.002 Open interest 1.5k Model this put
19.2k	236	137.5%	0.713	$1.40		$0.12	-0.184	76.7%	186	397
Call · $11 In the money Snapshot session Aug 14, 2026 Last $1.40 Breakeven $12.40 Implied vol 137.5% Delta 0.713 ≈71% ITM Gamma 0.164 Theta -0.061 Vega 0.005 Open interest 19.2k Model this call Put · $11 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $10.88 Implied vol 76.7% Delta -0.184 ≈18% ITM Gamma 0.229 Theta -0.026 Vega 0.004 Open interest 397 Model this put
7.4k	353	114.3%	0.519	$0.60		$0.39	-0.511	49.4%	45	614
Call · $12 In the money Snapshot session Aug 14, 2026 Last $0.60 Breakeven $12.60 Implied vol 114.3% Delta 0.519 ≈52% ITM Gamma 0.232 Theta -0.06 Vega 0.006 Open interest 7.4k Model this call Put · $12 Snapshot session Aug 14, 2026 Last $0.39 Breakeven $11.61 Implied vol 49.4% Delta -0.511 ≈51% ITM Gamma 0.537 Theta -0.025 Vega 0.006 Open interest 614 Model this put
Underlying $12.25
1.5k	112	95.9%	0.266	$0.20		$1.19	—	—	40	672
Call · $13 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $13.20 Implied vol 95.9% Delta 0.266 ≈27% ITM Gamma 0.227 Theta -0.041 Vega 0.006 Open interest 1.5k Model this call Put · $13 In the money Snapshot session Aug 14, 2026 Last $1.19 Breakeven $11.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 672 Model this put
1.6k	21	95.6%	0.11	$0.05		$1.90	—	—	115	159
Call · $14 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $14.05 Implied vol 95.6% Delta 0.11 ≈11% ITM Gamma 0.128 Theta -0.023 Vega 0.003 Open interest 1.6k Model this call Put · $14 In the money Snapshot session Aug 14, 2026 Last $1.90 Breakeven $12.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 Model this put
1.4k	25	133.7%	0.107	$0.08		$3.50	—	—	3	140
Call · $15 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $15.08 Implied vol 133.7% Delta 0.107 ≈11% ITM Gamma 0.09 Theta -0.032 Vega 0.003 Open interest 1.4k Model this call Put · $15 In the money Snapshot session Aug 14, 2026 Last $3.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 Model this put
436	7	161.3%	0.093	$0.04		$6.05	—	—	9	3
Call · $16 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $16.04 Implied vol 161.3% Delta 0.093 ≈9% ITM Gamma 0.068 Theta -0.035 Vega 0.003 Open interest 436 Model this call Put · $16 In the money Snapshot session Aug 11, 2026 Last $6.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
126	1	186.5%	0.084	$0.05		$7.00	—	—	1	11
Call · $17 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $17.05 Implied vol 186.5% Delta 0.084 ≈8% ITM Gamma 0.055 Theta -0.037 Vega 0.002 Open interest 126 Model this call Put · $17 In the money Snapshot session Aug 10, 2026 Last $7.00 Breakeven $10.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
766	8	206.7%	0.077	$0.04		$6.50	-0.921	210.4%	1	0
Call · $18 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $18.04 Implied vol 206.7% Delta 0.077 ≈8% ITM Gamma 0.046 Theta -0.038 Vega 0.002 Open interest 766 Model this call Put · $18 In the money Snapshot session Jul 23, 2026 Last $6.50 Breakeven $11.50 Implied vol 210.4% Delta -0.921 ≈92% ITM Gamma 0.047 Theta -0.039 Vega 0.002 Open interest 0 Model this put
108	9	225.8%	0.071	$0.19		$8.75	—	—	1	0
Call · $19 Snapshot session Jul 22, 2026 Last $0.19 Breakeven $19.19 Implied vol 225.8% Delta 0.071 ≈7% ITM Gamma 0.039 Theta -0.039 Vega 0.002 Open interest 108 Model this call Put · $19 In the money Snapshot session Aug 11, 2026 Last $8.75 Breakeven $10.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
613	2	243.9%	0.067	$0.03		—	—	—	—	0
Call · $20 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $20.03 Implied vol 243.9% Delta 0.067 ≈7% ITM Gamma 0.035 Theta -0.041 Vega 0.002 Open interest 613 Model this call Put · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
56	1	313.5%	0.112	$0.15		$10.97	—	—	1	0
Call · $21 Snapshot session Jul 13, 2026 Last $0.15 Breakeven $21.15 Implied vol 313.5% Delta 0.112 ≈11% ITM Gamma 0.04 Theta -0.077 Vega 0.004 Open interest 56 Model this call Put · $21 In the money Snapshot session Aug 11, 2026 Last $10.97 Breakeven $10.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
33	1	277.7%	0.061	$0.10		$11.95	—	—	1	1
Call · $22 Snapshot session Jul 22, 2026 Last $0.10 Breakeven $22.10 Implied vol 277.7% Delta 0.061 ≈6% ITM Gamma 0.028 Theta -0.043 Vega 0.002 Open interest 33 Model this call Put · $22 In the money Snapshot session Aug 6, 2026 Last $11.95 Breakeven $10.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 13, 2026–Aug 14, 2026; 3 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1687187 CUSIP 75134P600 13F (30d) 202 filings 198 filers Visit website Investor relations