Options Chain for AMERICAN RES CORP CL A (AREC) - $2.41 as of 5/29/2026 3:47:09 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 | 1.55 | 2.25 | 1.90 | 1.60 | 0.00 | 0.00% | 3.80 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:37 PM EST |
| 1.00 | 1.25 | 1.75 | 1.50 | 1.35 | -0.07 | -4.93% | 1.50 | 26 | 276 | 4.62 | 0.98 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 1.50 | 0.75 | 1.10 | 0.93 | 1.01 | 0.00 | 0.00% | 0.62 | 0 | 2,376 | 2.19 | 0.89 | 0.18 | 0.00 | 5/28/2026 | 5/29/2026 12:58:37 PM EST |
| 2.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.09 | -13.64% | 0.27 | 69 | 3,358 | 1.08 | 0.73 | 0.33 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 2.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.08 | -21.06% | 0.12 | 1 | 1,167 | 1.04 | 0.53 | 0.42 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.02 | -9.53% | 0.06 | 23 | 1,282 | 1.08 | 0.34 | 0.41 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 3.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.04 | -44.45% | 0.04 | 10 | 673 | 1.17 | 0.20 | 0.32 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.03 | 7 | 2,420 | 1.29 | 0.11 | 0.22 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 751 | 1.49 | 0.07 | 0.15 | 0.00 | 5/13/2026 | 5/29/2026 12:58:37 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,058 | 1.64 | 0.04 | 0.09 | 0.00 | 5/28/2026 | 5/29/2026 12:58:37 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 794 | 1.76 | 0.02 | 0.05 | 0.00 | 5/15/2026 | 5/29/2026 12:58:37 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.86 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 12:58:37 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:37 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 20 | 3.44 | -0.02 | 0.04 | 0.00 | 5/29/2026 12:58:37 PM EST | |||
| 1.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.07 | 3 | 118 | 1.41 | -0.11 | 0.18 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 2.00 | 0.05 | 0.25 | 0.15 | 0.24 | -0.01 | -4.00% | 0.07 | 1 | 324 | 1.02 | -0.27 | 0.33 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 2.50 | 0.25 | 0.65 | 0.45 | 0.45 | 0.00 | 0.00% | 0.18 | 1 | 723 | 1.09 | -0.47 | 0.42 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 3.00 | 0.75 | 0.95 | 0.85 | 0.83 | -0.26 | -23.86% | 0.28 | 40 | 534 | 1.21 | -0.66 | 0.41 | 0.00 | 5/29/2026 | 5/29/2026 12:58:37 PM EST |
| 3.50 | 0.95 | 1.45 | 1.20 | 1.45 | 0.00 | 0.00% | 0.34 | 0 | 500 | 1.87 | -0.80 | 0.32 | 0.00 | 5/18/2026 | 5/29/2026 12:58:37 PM EST |
| 4.00 | 1.50 | 1.90 | 1.70 | 1.82 | 0.00 | 0.00% | 0.42 | 0 | 169 | 1.96 | -0.89 | 0.22 | 0.00 | 4/17/2026 | 5/29/2026 12:58:37 PM EST |
| 4.50 | 1.85 | 2.40 | 2.13 | 2.50 | 0.00 | 0.00% | 0.47 | 0 | 155 | 2.18 | -0.93 | 0.15 | 0.00 | 5/19/2026 | 5/29/2026 12:58:37 PM EST |
| 5.00 | 2.25 | 2.95 | 2.60 | 2.83 | 0.00 | 0.00% | 0.52 | 0 | 371 | 2.53 | -0.96 | 0.09 | 0.00 | 5/22/2026 | 5/29/2026 12:58:37 PM EST |
| 5.50 | 2.80 | 3.30 | 3.05 | % | 0.55 | 0 | 0 | 2.16 | -0.98 | 0.05 | 0.00 | 5/29/2026 12:58:37 PM EST | |||
| 7.50 | 4.70 | 5.50 | 5.10 | 5.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.38 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 5/29/2026 12:58:37 PM EST |