Options Chain for AMERICAN RES CORP CL A (AREC) - $2.81 as of 2/13/2026 5:56:01 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 | 2.10 | 3.00 | 2.55 | 3.10 | 0.00 | 0.00% | 5.10 | 0 | 1 | 9.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 1.00 | 1.70 | 2.70 | 2.20 | 2.97 | 0.00 | 0.00% | 2.20 | 0 | 8 | 5.36 | 0.96 | 0.05 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 1.50 | 1.35 | 2.25 | 1.80 | 2.25 | 0.00 | 0.00% | 1.20 | 0 | 12 | 3.66 | 0.89 | 0.08 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 2.00 | 1.00 | 1.60 | 1.30 | 2.08 | 0.00 | 0.00% | 0.65 | 0 | 72 | 2.22 | 0.80 | 0.12 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 2.50 | 0.85 | 1.35 | 1.10 | 1.10 | 0.00 | 0.00% | 0.44 | 0 | 81 | 1.60 | 0.71 | 0.15 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 3.00 | 0.60 | 1.05 | 0.83 | 0.77 | 0.00 | 0.00% | 0.28 | 0 | 66 | 1.45 | 0.63 | 0.16 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 3.50 | 0.55 | 0.85 | 0.70 | 0.69 | +0.09 | +15.00% | 0.20 | 7,152 | 3,360 | 1.50 | 0.54 | 0.17 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 4.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.02 | -3.85% | 0.13 | 1 | 8,391 | 1.42 | 0.47 | 0.17 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 4.50 | 0.35 | 0.55 | 0.45 | 0.40 | +0.09 | +29.04% | 0.10 | 3 | 475 | 1.46 | 0.40 | 0.17 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 5.00 | 0.25 | 0.45 | 0.35 | 0.36 | +0.11 | +44.00% | 0.07 | 6 | 768 | 1.41 | 0.35 | 0.16 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 5.50 | 0.20 | 0.40 | 0.30 | 0.25 | -0.12 | -32.44% | 0.05 | 5 | 57 | 1.43 | 0.29 | 0.16 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.45 | 0.15 | 0.11 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 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 | % | 0.20 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 3.79 | -0.04 | 0.05 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 1.50 | 0.05 | 0.40 | 0.23 | % | 0.15 | 0 | 0 | 2.39 | -0.11 | 0.08 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 2.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | -0.20 | 0.12 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 2.50 | 0.45 | 0.80 | 0.63 | 0.45 | -0.07 | -13.47% | 0.25 | 1 | 222 | 1.59 | -0.29 | 0.15 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 3.00 | 0.55 | 1.20 | 0.88 | 0.80 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.50 | -0.37 | 0.16 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 3.50 | 0.90 | 1.45 | 1.18 | 0.90 | -0.25 | -21.74% | 0.34 | 2 | 82 | 1.41 | -0.46 | 0.17 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 4.00 | 1.25 | 1.95 | 1.60 | 1.53 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.49 | -0.53 | 0.17 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 4.50 | 1.65 | 2.35 | 2.00 | % | 0.44 | 0 | 0 | 1.47 | -0.60 | 0.17 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 5.00 | 1.90 | 2.75 | 2.33 | 1.92 | 0.00 | 0.00% | 0.47 | 0 | 30 | 2.08 | -0.65 | 0.16 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 5.50 | 2.40 | 3.20 | 2.80 | % | 0.51 | 0 | 0 | 2.13 | -0.71 | 0.16 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.50 | 4.10 | 5.00 | 4.55 | 4.43 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.16 | -0.85 | 0.11 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |