Options Chain for AMERICAN RES CORP CL A (AREC) - $2.44 as of 3/26/2026 8:12:21 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 | 1.65 | 2.30 | 1.98 | % | 3.96 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 1.00 | 1.20 | 1.80 | 1.50 | 1.65 | 0.00 | 0.00% | 1.50 | 0 | 9 | 0.00 | 0.99 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 3:59:29 PM EST |
| 1.50 | 0.85 | 1.25 | 1.05 | 1.27 | 0.00 | 0.00% | 0.70 | 0 | 23 | 2.41 | 0.91 | 0.14 | 0.00 | 3/23/2026 | 3/26/2026 3:59:29 PM EST |
| 2.00 | 0.45 | 0.90 | 0.68 | % | 0.34 | 0 | 86 | 2.00 | 0.77 | 0.28 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 2.50 | 0.35 | 0.50 | 0.43 | 0.37 | -0.20 | -35.09% | 0.17 | 3 | 152 | 1.19 | 0.59 | 0.36 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.07 | -23.34% | 0.08 | 13 | 156 | 1.15 | 0.43 | 0.36 | 0.00 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 3.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.04 | 1 | 11,249 | 1.24 | 0.31 | 0.32 | 0.00 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.03 | 33 | 8,560 | 1.18 | 0.22 | 0.26 | 0.00 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 480 | 1.57 | 0.15 | 0.21 | 0.00 | 3/25/2026 | 3/26/2026 3:59:29 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 797 | 1.53 | 0.10 | 0.16 | 0.00 | 3/23/2026 | 3/26/2026 3:59:29 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 51 | 2.21 | 0.07 | 0.12 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 182 | 2.05 | 0.02 | 0.04 | 0.00 | 3/26/2026 3:59:29 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 3.85 | -0.01 | 0.03 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | % | 0.05 | 0 | 1 | 1.77 | -0.09 | 0.14 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 2.00 | 0.10 | 0.20 | 0.15 | % | 0.07 | 0 | 81 | 1.05 | -0.23 | 0.28 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 2.50 | 0.35 | 0.70 | 0.53 | 0.42 | +0.07 | +20.00% | 0.21 | 3 | 260 | 1.47 | -0.41 | 0.36 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 3.00 | 0.50 | 0.95 | 0.73 | 0.67 | 0.00 | 0.00% | 0.24 | 0 | 41 | 1.73 | -0.57 | 0.36 | 0.00 | 3/23/2026 | 3/26/2026 3:59:29 PM EST |
| 3.50 | 0.90 | 1.45 | 1.18 | % | 0.34 | 0 | 122 | 2.07 | -0.69 | 0.32 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 4.00 | 1.35 | 1.85 | 1.60 | % | 0.40 | 0 | 14 | 2.06 | -0.78 | 0.26 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 4.50 | 1.85 | 2.30 | 2.08 | % | 0.46 | 0 | 0 | 2.13 | -0.85 | 0.21 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 5.00 | 2.30 | 2.90 | 2.60 | % | 0.52 | 0 | 30 | 2.63 | -0.90 | 0.16 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 5.50 | 2.75 | 3.50 | 3.13 | % | 0.57 | 0 | 0 | 3.09 | -0.93 | 0.12 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 7.50 | 4.60 | 5.40 | 5.00 | % | 0.67 | 0 | 5 | 3.34 | -0.98 | 0.04 | 0.00 | 3/26/2026 3:59:29 PM EST |