Options Chain for AMERICAN RES CORP CL A (AREC) - $3.34 as of 3/12/2026 5:01:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 2.80 | 2.45 | 2.25 | 0.00 | 0.00% | 2.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:58:50 PM EST |
| 1.50 | 1.55 | 2.05 | 1.80 | 1.50 | 0.00 | 0.00% | 1.20 | 0 | 5 | 5.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 2:58:50 PM EST |
| 2.00 | 1.10 | 1.80 | 1.45 | 1.40 | 0.00 | 0.00% | 0.72 | 0 | 23 | 6.44 | 1.00 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 2:58:50 PM EST |
| 2.50 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.32 | 0 | 732 | 2.53 | 0.96 | 0.14 | 0.00 | 3/11/2026 | 3/12/2026 2:58:50 PM EST |
| 3.00 | 0.30 | 0.50 | 0.40 | 0.43 | -0.07 | -14.00% | 0.13 | 44 | 3,153 | 1.77 | 0.77 | 0.52 | -0.01 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.06 | -28.58% | 0.03 | 19 | 1,987 | 1.17 | 0.44 | 0.69 | -0.01 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.02 | 101 | 3,026 | 1.32 | 0.18 | 0.46 | -0.01 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 663 | 1.60 | 0.06 | 0.20 | 0.00 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 759 | 1.98 | 0.01 | 0.07 | 0.00 | 3/11/2026 | 3/12/2026 2:58:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 370 | 2.31 | 0.00 | 0.02 | 0.00 | 3/4/2026 | 3/12/2026 2:58:50 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 164 | 5.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:50 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 2.76 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 2:58:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 545 | 1.79 | -0.04 | 0.14 | 0.00 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.02 | -18.19% | 0.04 | 160 | 874 | 1.25 | -0.23 | 0.52 | -0.01 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 3.50 | 0.30 | 0.70 | 0.50 | 0.38 | +0.10 | +35.72% | 0.14 | 76 | 891 | 1.10 | -0.56 | 0.69 | -0.01 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 4.00 | 0.60 | 1.00 | 0.80 | 0.82 | +0.25 | +43.86% | 0.20 | 1 | 185 | 2.95 | -0.82 | 0.46 | -0.01 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 4.50 | 0.85 | 1.50 | 1.18 | 1.20 | -0.58 | -32.59% | 0.26 | 1 | 6 | 3.56 | -0.94 | 0.20 | 0.00 | 3/12/2026 | 3/12/2026 2:58:50 PM EST |
| 5.00 | 1.25 | 1.95 | 1.60 | 1.57 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.79 | -0.99 | 0.07 | 0.00 | 3/11/2026 | 3/12/2026 2:58:50 PM EST |
| 5.50 | 1.70 | 2.45 | 2.08 | 2.44 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.20 | -1.00 | 0.02 | 0.00 | 2/20/2026 | 3/12/2026 2:58:50 PM EST |
| 7.50 | 3.70 | 4.50 | 4.10 | % | 0.55 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:50 PM EST |