Options Chain for AMERICAN RES CORP CL A (AREC) - $2.28 as of 5/4/2026 6:56:47 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 | 1.50 | 2.15 | 1.83 | 1.65 | 0.00 | 0.00% | 3.66 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:00 PM EST |
| 1.00 | 0.95 | 1.65 | 1.30 | 1.26 | 0.00 | 0.00% | 1.30 | 0 | 5 | 4.39 | 0.98 | 0.04 | 0.00 | 4/29/2026 | 5/4/2026 4:00:00 PM EST |
| 1.50 | 0.65 | 1.10 | 0.88 | 0.85 | 0.00 | 0.00% | 0.59 | 0 | 16 | 2.52 | 0.89 | 0.20 | 0.00 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 2.00 | 0.45 | 0.70 | 0.58 | 0.53 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.41 | 0.70 | 0.37 | 0.00 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 2.50 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.10 | 1 | 36 | 1.04 | 0.50 | 0.42 | 0.00 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.01 | +5.56% | 0.06 | 126 | 519 | 1.21 | 0.33 | 0.38 | 0.00 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 3.50 | 0.05 | 0.20 | 0.13 | 0.11 | +0.03 | +37.50% | 0.04 | 1 | 131 | 1.29 | 0.22 | 0.30 | 0.00 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.64 | 0.13 | 0.22 | 0.00 | 4/23/2026 | 5/4/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.08 | 0.16 | 0.00 | 4/16/2026 | 5/4/2026 4:00:00 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 | 3.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.51 | -0.02 | 0.04 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | % | 0.05 | 0 | 0 | 1.70 | -0.11 | 0.20 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 2.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.10 | 16 | 119 | 1.09 | -0.30 | 0.37 | 0.00 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 2.50 | 0.40 | 0.65 | 0.53 | 0.48 | -0.02 | -4.00% | 0.21 | 50 | 87 | 1.24 | -0.50 | 0.42 | 0.00 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 3.00 | 0.65 | 1.10 | 0.88 | 0.87 | 0.00 | 0.00% | 0.29 | 0 | 97 | 1.92 | -0.67 | 0.38 | 0.00 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 3.50 | 1.05 | 1.55 | 1.30 | 1.35 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.08 | -0.78 | 0.30 | 0.00 | 4/17/2026 | 5/4/2026 4:00:00 PM EST |
| 4.00 | 1.50 | 2.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0.44 | 0 | 21 | 2.17 | -0.87 | 0.22 | 0.00 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 4.50 | 1.95 | 2.50 | 2.23 | % | 0.50 | 0 | 0 | 2.38 | -0.92 | 0.16 | 0.00 | 5/4/2026 4:00:00 PM EST |