Options Chain for AMERICAN RES CORP CL A (AREC) - $2.56 as of 8/25/2026 6:06:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.90 | 2.55 | 2.23 | 2.22 | -0.13 | -5.54% | 4.46 | 6 | 2 | 9.26 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 1.00 | 1.40 | 1.80 | 1.60 | 1.60 | +0.30 | +23.08% | 1.60 | 6 | 37 | 2.89 | 1.00 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 1.50 | 1.00 | 1.30 | 1.15 | 1.13 | +0.01 | +0.90% | 0.77 | 1 | 3,473 | 1.89 | 0.93 | 0.13 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 2.00 | 0.65 | 0.90 | 0.78 | 0.70 | 0.00 | 0.00% | 0.39 | 0 | 512 | 1.53 | 0.81 | 0.24 | 0.00 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 2.50 | 0.40 | 0.60 | 0.50 | 0.47 | +0.07 | +17.50% | 0.20 | 20 | 1,726 | 1.01 | 0.65 | 0.38 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 3.00 | 0.25 | 0.50 | 0.38 | 0.32 | +0.02 | +6.67% | 0.13 | 56 | 1,318 | 0.96 | 0.44 | 0.43 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 3.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.22 | -55.00% | 0.05 | 9 | 417 | 1.01 | 0.26 | 0.36 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.10 | +100.00% | 0.03 | 1 | 1,522 | 1.11 | 0.14 | 0.24 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.58 | 0.08 | 0.15 | 0.00 | 8/14/2026 | 8/25/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 421 | 1.40 | 0.04 | 0.09 | 0.00 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.71 | 0.02 | 0.05 | 0.00 | 8/14/2026 | 8/25/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 5.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/25/2026 3:59:51 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 24 | 3.13 | 0.00 | 0.04 | 0.00 | 8/4/2026 | 8/25/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 134 | 2.05 | -0.07 | 0.13 | 0.00 | 8/7/2026 | 8/25/2026 3:59:51 PM EST |
| 2.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.04 | -20.00% | 0.07 | 1 | 661 | 1.06 | -0.19 | 0.24 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 2.50 | 0.25 | 0.50 | 0.38 | 0.50 | +0.12 | +31.58% | 0.15 | 3 | 550 | 1.21 | -0.35 | 0.38 | 0.00 | 8/25/2026 | 8/25/2026 3:59:51 PM EST |
| 3.00 | 0.50 | 0.75 | 0.63 | 0.71 | 0.00 | 0.00% | 0.21 | 0 | 157 | 1.09 | -0.56 | 0.43 | 0.00 | 8/24/2026 | 8/25/2026 3:59:51 PM EST |
| 3.50 | 0.90 | 1.25 | 1.08 | 1.10 | 0.00 | 0.00% | 0.31 | 0 | 380 | 1.30 | -0.74 | 0.36 | 0.00 | 8/21/2026 | 8/25/2026 3:59:51 PM EST |
| 4.00 | 1.35 | 1.65 | 1.50 | 2.06 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.63 | -0.86 | 0.24 | 0.00 | 5/21/2026 | 8/25/2026 3:59:51 PM EST |
| 4.50 | 1.65 | 2.10 | 1.88 | % | 0.42 | 0 | 0 | 1.70 | -0.92 | 0.15 | 0.00 | 8/25/2026 3:59:51 PM EST | |||
| 5.00 | 2.15 | 2.60 | 2.38 | 2.87 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.87 | -0.96 | 0.09 | 0.00 | 5/29/2026 | 8/25/2026 3:59:51 PM EST |
| 5.50 | 2.60 | 3.10 | 2.85 | 3.22 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.30 | -0.98 | 0.05 | 0.00 | 5/29/2026 | 8/25/2026 3:59:51 PM EST |