Options Chain for AMERICAN RES CORP CL A (AREC) - $6.65 as of 10/15/2025 8:25:28 AM 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 | 5.90 | 6.90 | 6.40 | 5.50 | 0.00 | 0.00% | 12.80 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 1.00 | 5.30 | 6.30 | 5.80 | 4.50 | 0.00 | 0.00% | 5.80 | 0 | 7 | 7.54 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 1.50 | 4.80 | 5.80 | 5.30 | 5.00 | 0.00 | 0.00% | 3.53 | 0 | 30 | 5.59 | 0.99 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 2.00 | 4.10 | 5.00 | 4.55 | 4.70 | 0.00 | 0.00% | 2.27 | 0 | 253 | 3.22 | 0.98 | 0.01 | 0.00 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 2.50 | 4.30 | 4.50 | 4.40 | 4.10 | 0.00 | 0.00% | 1.76 | 0 | 875 | 2.22 | 0.95 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 5.00 | 2.65 | 2.75 | 2.70 | 2.75 | 0.00 | 0.00% | 0.54 | 0 | 10,383 | 2.23 | 0.78 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 7.50 | 1.90 | 2.00 | 1.95 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 6,036 | 2.55 | 0.60 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 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 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 2.76 | -0.01 | 0.01 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 2.92 | -0.02 | 0.01 | 0.00 | 10/14/2025 3:59:50 PM EST | |||
| 2.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 805 | 2.04 | -0.05 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.19 | 0 | 604 | 2.31 | -0.22 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 7.50 | 2.45 | 2.80 | 2.63 | 2.55 | 0.00 | 0.00% | 0.35 | 0 | 368 | 2.54 | -0.40 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |