Options Chain for AMERICAN RES CORP CL A (AREC) - $2.83 as of 3/20/2026 7:25:48 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 | 1.85 | 2.45 | 2.15 | 2.05 | -0.48 | -18.98% | 4.30 | 1 | 3 | 5.37 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 1.00 | 1.45 | 2.00 | 1.73 | 1.72 | -0.16 | -8.52% | 1.73 | 5 | 308 | 3.01 | 0.94 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 1.50 | 1.00 | 1.30 | 1.15 | 1.24 | -0.29 | -18.96% | 0.77 | 1,433 | 133 | 1.36 | 0.86 | 0.11 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 2.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.30 | -24.00% | 0.47 | 102 | 3,820 | 1.19 | 0.77 | 0.16 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 2.50 | 0.60 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 0.30 | 6 | 378 | 1.23 | 0.66 | 0.20 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 3.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.14 | -18.92% | 0.19 | 11 | 432 | 1.22 | 0.55 | 0.23 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 3.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.10 | -18.19% | 0.12 | 7 | 514 | 1.17 | 0.45 | 0.23 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 4.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.09 | -19.57% | 0.08 | 1 | 650 | 1.16 | 0.38 | 0.22 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.47 | 0.00 | 0.00% | 0.07 | 0 | 675 | 1.25 | 0.32 | 0.20 | 0.00 | 3/16/2026 | 3/20/2026 3:59:34 PM EST |
| 5.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.10 | -28.58% | 0.05 | 264 | 1,160 | 1.24 | 0.29 | 0.19 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 5.50 | 0.10 | 0.65 | 0.38 | 0.46 | 0.00 | 0.00% | 0.07 | 0 | 913 | 1.55 | 0.22 | 0.17 | 0.00 | 3/16/2026 | 3/20/2026 3:59:34 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.26 | 0.18 | 0.13 | 0.00 | 3/19/2026 | 3/20/2026 3:59:34 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 | 3.56 | -0.01 | 0.01 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 1.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 20 | 2.74 | -0.06 | 0.05 | 0.00 | 2/13/2026 | 3/20/2026 3:59:34 PM EST |
| 1.50 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.38 | -0.14 | 0.11 | 0.00 | 3/13/2026 | 3/20/2026 3:59:34 PM EST |
| 2.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.24 | -0.23 | 0.16 | 0.00 | 2/19/2026 | 3/20/2026 3:59:34 PM EST |
| 2.50 | 0.30 | 0.80 | 0.55 | 0.57 | 0.00 | 0.00% | 0.22 | 0 | 563 | 1.07 | -0.34 | 0.20 | 0.00 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 3.00 | 0.90 | 1.15 | 1.03 | 0.95 | +0.17 | +21.80% | 0.34 | 61 | 366 | 1.32 | -0.45 | 0.23 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 3.50 | 1.00 | 1.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.37 | 0 | 495 | 1.13 | -0.55 | 0.23 | 0.00 | 3/10/2026 | 3/20/2026 3:59:34 PM EST |
| 4.00 | 1.35 | 2.00 | 1.68 | 1.32 | 0.00 | 0.00% | 0.42 | 0 | 166 | 1.67 | -0.62 | 0.22 | 0.00 | 3/10/2026 | 3/20/2026 3:59:34 PM EST |
| 4.50 | 1.80 | 2.40 | 2.10 | 1.89 | 0.00 | 0.00% | 0.47 | 0 | 152 | 1.64 | -0.68 | 0.20 | 0.00 | 2/26/2026 | 3/20/2026 3:59:34 PM EST |
| 5.00 | 2.50 | 2.80 | 2.65 | 2.52 | +0.22 | +9.57% | 0.53 | 1 | 367 | 1.28 | -0.71 | 0.19 | 0.00 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 5.50 | 2.70 | 3.40 | 3.05 | % | 0.55 | 0 | 0 | 1.87 | -0.78 | 0.17 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 7.50 | 4.60 | 5.40 | 5.00 | 3.99 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.82 | -0.82 | 0.13 | 0.00 | 1/23/2026 | 3/20/2026 3:59:34 PM EST |