Options Chain for AMERICAN RES CORP CL A (AREC) - $1.47 as of 8/22/2025 7:45:45 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 | 0.50 | 1.30 | 0.90 | 0.90 | 0.00 | 0.00% | 1.80 | 0 | 743 | 3.28 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 1.00 | 0.60 | 0.85 | 0.73 | 0.81 | +0.37 | +84.10% | 0.73 | 106 | 1,416 | 2.11 | 0.88 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 1.50 | 0.40 | 0.60 | 0.50 | 0.54 | +0.18 | +50.00% | 0.33 | 52 | 677 | 1.69 | 0.67 | 0.32 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 2.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.10 | +40.00% | 0.19 | 111 | 956 | 1.91 | 0.51 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 2.50 | 0.05 | 0.30 | 0.18 | 0.26 | +0.13 | +100.00% | 0.07 | 279 | 1,444 | 1.50 | 0.40 | 0.30 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.02 | 5 | 114 | 2.67 | 0.12 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 68 | 2.63 | 0.05 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 85 | 2.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:47 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.08 | 57 | 109 | 1.97 | -0.12 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 1.50 | 0.20 | 0.30 | 0.25 | 0.28 | -0.12 | -30.00% | 0.17 | 12 | 37 | 1.29 | -0.33 | 0.32 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 2.00 | 0.60 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.86 | -0.49 | 0.33 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 2.50 | 0.90 | 1.20 | 1.05 | 1.55 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.56 | -0.60 | 0.30 | 0.00 | 4/28/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 3.10 | 3.50 | 3.30 | 4.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.46 | -0.88 | 0.15 | 0.00 | 5/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 5.60 | 6.20 | 5.90 | 6.77 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -0.95 | 0.07 | 0.00 | 6/4/2025 | 8/22/2025 3:59:47 PM EST |