Home Options METCChain

METC

Ramaco Resources, Inc.Close $13.20EOD only

Max Pain

$16.00

Next expiry Jun 18, 2026

Expected Move

±$2.33

17.6% from close

Price Gap

+2.80

Distance to max pain

IV Rank

Low premium

P/C OI

0.44

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects METC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

METC Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	14.25	11.60	13.10	0.00	2	138	609.4%	0.991	0.0011	-0.010	0.001	0.001
3.00	12.22	9.60	11.10	0.00	0	1	335.9%	0.979	0.0040	-0.011	0.002	0.002
6.00	9.25	6.70	8.10	0.00	0	1	202.0%	0.953	0.0130	-0.013	0.004	0.004
7.00	8.21	5.70	7.50	0.00	2	2	206.3%	0.917	0.0198	-0.021	0.006	0.004
8.00	7.20	4.80	6.50	0.00	4	2	178.9%	0.895	0.0274	-0.022	0.007	0.005
9.00	6.10	0.00	0.00	0.00	5	0	0.0%	1.000	0.0000	-0.001	0.000	0.007
10.00	4.20	3.10	4.10	0.00	1	256	112.9%	0.851	0.0552	-0.018	0.009	0.006
11.00	3.30	2.40	3.20	0.00	1	16	104.7%	0.781	0.0757	-0.021	0.011	0.006
12.00	1.96	1.75	2.15	-1.07	1	38	87.7%	0.700	0.1066	-0.020	0.013	0.006
13.00	1.35	1.20	1.45	-0.47	55	68	81.8%	0.578	0.1285	-0.021	0.015	0.005
14.00	0.95	0.80	0.95	-0.05	117	351	79.5%	0.446	0.1337	-0.021	0.015	0.004
15.00	0.60	0.50	0.80	-0.13	25	957	85.0%	0.345	0.1165	-0.021	0.014	0.003
16.00	0.45	0.30	0.50	-0.10	29	2,333	82.4%	0.243	0.1020	-0.017	0.012	0.002
17.00	0.30	0.20	0.40	-0.05	11	3,528	86.9%	0.185	0.0826	-0.015	0.010	0.002
18.00	0.25	0.10	0.25	0.00	4	2,317	84.4%	0.121	0.0640	-0.011	0.007	0.001
19.00	0.20	0.10	0.25	0.03	12	1,315	94.3%	0.110	0.0537	-0.012	0.007	0.001
20.00	0.12	0.10	0.25	-0.03	585	16,415	103.5%	0.103	0.0465	-0.012	0.007	0.001
21.00	0.08	0.05	0.10	-0.04	7	415	93.8%	0.053	0.0312	-0.007	0.004	0.001
22.00	0.23	0.00	0.20	0.00	1	706	106.3%	0.061	0.0306	-0.008	0.005	0.001
23.00	0.25	0.00	0.25	0.00	2	68	118.4%	0.068	0.0300	-0.010	0.005	0.001
24.00	0.06	0.00	0.45	0.00	1	15	142.2%	0.100	0.0331	-0.016	0.007	0.001
25.00	0.05	0.00	0.25	0.00	300	451	131.3%	0.063	0.0253	-0.010	0.005	0.001
26.00	0.05	0.00	0.35	0.01	1	70	146.9%	0.077	0.0266	-0.014	0.005	0.001
27.00	0.05	0.00	0.45	0.00	5	97	161.3%	0.090	0.0271	-0.017	0.006	0.001
28.00	0.07	0.00	0.45	0.00	5	87	167.2%	0.088	0.0257	-0.017	0.006	0.001
29.00	0.05	0.00	0.45	0.00	2	123	172.7%	0.086	0.0244	-0.017	0.006	0.001
30.00	0.06	0.00	0.40	0.00	203	440	173.4%	0.077	0.0223	-0.016	0.005	0.001
31.00	0.27	0.00	0.40	0.00	1	21	178.5%	0.075	0.0213	-0.016	0.005	0.001
32.00	0.14	0.00	0.40	0.00	50	83	183.2%	0.074	0.0205	-0.016	0.005	0.001
33.00	0.18	0.00	0.00	0.00	3	0	50.0%	0.000	0.0000	0.000	0.000	0.000
34.00	0.15	0.00	0.40	0.00	2	294	192.4%	0.071	0.0190	-0.017	0.005	0.001
35.00	0.10	0.00	0.40	0.00	5	360	196.5%	0.070	0.0183	-0.017	0.005	0.001
36.00	0.14	0.00	0.40	0.00	1	19	200.8%	0.069	0.0178	-0.017	0.005	0.001
37.00	0.13	0.00	0.40	0.00	4	175	204.7%	0.068	0.0172	-0.017	0.005	0.001
38.00	0.30	0.00	0.00	0.00	10	0	50.0%	0.000	0.0000	0.000	0.000	0.000
39.00	0.05	0.00	0.40	0.00	9	19	212.1%	0.066	0.0162	-0.018	0.005	0.001
40.00	0.04	0.00	0.40	0.00	100	278	216.0%	0.065	0.0159	-0.018	0.005	0.001
41.00	0.30	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
42.00	0.05	0.00	0.40	0.00	1	27	222.7%	0.064	0.0151	-0.018	0.005	0.001
43.00	0.30	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
44.00	0.25	0.00	0.40	0.00	5	7	229.3%	0.062	0.0144	-0.018	0.005	0.001
45.00	0.31	0.00	0.45	0.00	1	135	237.5%	0.068	0.0148	-0.020	0.005	0.001
46.00	0.02	0.00	0.40	0.00	1	162	235.2%	0.061	0.0138	-0.018	0.004	0.000
47.00	0.31	0.00	0.45	0.00	1	5	243.4%	0.066	0.0142	-0.020	0.005	0.001
48.00	0.08	0.00	0.40	0.00	100	112	241.0%	0.060	0.0133	-0.018	0.004	0.000
49.00	1.15	0.75	1.65	0.00	4	7	363.5%	0.222	0.0220	-0.070	0.011	0.001
50.00	0.05	0.00	0.40	0.00	7	69	246.9%	0.059	0.0128	-0.019	0.004	0.000
55.00	0.03	0.00	0.40	0.00	6	39	259.4%	0.057	0.0118	-0.019	0.004	0.000
60.00	0.05	0.00	0.45	0.00	2	255	276.2%	0.060	0.0117	-0.021	0.004	0.000
65.00	1.70	0.00	0.50	0.00	1	6	291.8%	0.064	0.0115	-0.023	0.005	0.000
70.00	1.10	0.00	0.50	0.00	33	416	301.6%	0.063	0.0110	-0.024	0.005	0.000
75.00	0.10	0.00	0.40	0.00	12	131	299.2%	0.051	0.0094	-0.020	0.004	0.000
80.00	0.06	0.00	0.40	0.00	36	52	307.4%	0.050	0.0091	-0.020	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
6.00	0.34	0.00	0.30	0.00	0	1	188.3%	-0.039	0.0122	-0.010	0.003	-0.001
7.00	0.31	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0000	0.000	0.000	0.000
8.00	0.17	0.00	0.45	0.00	20	22	143.4%	-0.074	0.0261	-0.013	0.005	-0.001
9.00	0.06	0.00	0.30	0.00	1	14	103.5%	-0.071	0.0352	-0.009	0.005	-0.001
10.00	0.15	0.10	0.25	0.00	244	470	84.8%	-0.098	0.0546	-0.009	0.006	-0.001
11.00	0.30	0.20	0.40	0.00	1	233	76.6%	-0.166	0.0876	-0.012	0.009	-0.002
12.00	0.60	0.55	0.65	0.05	15	504	76.4%	-0.286	0.1196	-0.016	0.013	-0.003
13.00	1.00	0.95	1.05	0.05	142	1,237	73.3%	-0.423	0.1435	-0.018	0.015	-0.005
14.00	1.59	1.35	1.80	-0.01	13	320	72.9%	-0.566	0.1451	-0.017	0.015	-0.007
15.00	2.00	2.05	2.50	0.00	10	406	72.1%	-0.695	0.1306	-0.015	0.013	-0.009
16.00	2.77	2.80	3.40	-0.23	4	232	73.6%	-0.790	0.1052	-0.012	0.011	-0.011
17.00	3.10	3.40	4.30	0.00	2	415	53.9%	-0.941	0.0583	-0.002	0.004	-0.013
18.00	4.75	4.40	5.20	0.03	147	265	108.6%	-0.802	0.0689	-0.018	0.010	-0.012
19.00	5.70	5.60	6.10	2.10	17	77	71.9%	-0.953	0.0364	-0.002	0.004	-0.015
20.00	6.75	5.90	7.20	0.00	202	313	130.1%	-0.827	0.0530	-0.019	0.010	-0.014
21.00	7.61	6.80	8.10	-0.09	2	45	128.5%	-0.862	0.0460	-0.016	0.008	-0.015
22.00	8.60	8.50	9.10	-0.11	2	62	50.0%	-1.000	0.0004	0.003	0.000	-0.017
23.00	9.60	9.40	10.20	0.20	2	27	50.0%	-1.000	0.0001	0.003	0.000	-0.018
24.00	10.70	9.90	11.10	0.00	2	24	152.3%	-0.879	0.0355	-0.017	0.007	-0.018
25.00	11.70	10.90	12.40	0.00	2	42	192.8%	-0.815	0.0372	-0.030	0.010	-0.018
26.00	12.70	11.90	13.40	0.00	2	16	199.8%	-0.820	0.0353	-0.031	0.010	-0.019
27.00	12.63	12.90	14.40	0.00	2	6	206.6%	-0.824	0.0336	-0.031	0.010	-0.020
28.00	14.70	13.90	15.40	0.00	2	14	213.3%	-0.828	0.0322	-0.032	0.010	-0.021
29.00	14.31	14.90	16.40	0.00	2	2	219.3%	-0.831	0.0309	-0.032	0.009	-0.022
30.00	15.31	15.60	17.30	0.00	2	15	214.5%	-0.853	0.0288	-0.028	0.009	-0.023
31.00	15.95	16.90	18.40	0.00	2	3	230.9%	-0.837	0.0287	-0.033	0.009	-0.023
32.00	18.32	17.90	19.20	1.00	19	130	213.3%	-0.878	0.0255	-0.024	0.008	-0.024
33.00	18.30	18.90	20.40	0.00	2	15	241.4%	-0.842	0.0269	-0.034	0.009	-0.025
34.00	19.00	19.90	21.40	0.00	2	13	246.5%	-0.844	0.0261	-0.034	0.009	-0.026
35.00	19.97	20.90	22.40	0.00	2	32	251.2%	-0.846	0.0254	-0.034	0.009	-0.027
36.00	19.60	0.00	0.00	0.00	4	0	0.0%	-1.000	0.0000	0.004	0.000	-0.029
37.00	11.80	15.40	18.20	0.00	53	55	0.0%	-1.000	0.0000	0.004	0.000	-0.029
38.00	23.80	18.20	20.90	0.00	2	9	0.0%	-1.000	0.0000	0.004	0.000	-0.030
39.00	12.10	17.30	19.80	0.00	12	12	0.0%	-1.000	0.0000	0.005	0.000	-0.031
40.00	23.05	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.005	0.000	-0.032
41.00	12.00	18.70	21.50	0.00	10	45	0.0%	-1.000	0.0000	0.005	0.000	-0.032
42.00	10.70	25.20	27.80	0.00	0	2	0.0%	-1.000	0.0000	0.005	0.000	-0.033
43.00	17.20	26.70	29.90	0.00	0	7	201.6%	-0.963	0.0107	-0.005	0.003	-0.034
44.00	18.00	28.10	30.80	0.00	9	34	100.0%	-1.000	0.0000	0.005	0.000	-0.035
45.00	22.30	24.10	26.80	0.00	10	37	0.0%	-1.000	0.0000	0.005	0.000	-0.036
46.00	18.60	22.90	25.80	0.00	16	21	0.0%	-1.000	0.0000	0.005	0.000	-0.036
47.00	16.20	24.50	26.70	0.00	3	76	0.0%	-1.000	0.0000	0.006	0.000	-0.037
49.00	17.80	26.20	28.50	0.00	0	1	0.0%	-1.000	0.0000	0.006	0.000	-0.039
55.00	22.20	30.40	34.00	0.00	0	44	0.0%	-1.000	0.0000	0.006	0.000	-0.044
60.00	26.20	35.90	38.30	0.00	0	2	0.0%	-1.000	0.0000	0.007	0.000	-0.048

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.