Options Chain for AMERICAN RES CORP CL A (AREC) - $2.83 as of 8/11/2026 6:47:10 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 | 2.85 | 2.35 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 1.00 | 1.65 | 2.05 | 1.85 | 1.75 | 0.00 | 0.00% | 1.85 | 0 | 100 | 3.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 1.50 | 1.30 | 1.55 | 1.43 | 1.41 | +0.61 | +76.25% | 0.95 | 1 | 261 | 2.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 2.00 | 0.85 | 0.95 | 0.90 | 0.92 | +0.07 | +8.24% | 0.45 | 2 | 107 | 1.25 | 0.90 | 0.22 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 2.50 | 0.50 | 0.60 | 0.55 | 0.56 | +0.04 | +7.70% | 0.22 | 19 | 390 | 1.00 | 0.71 | 0.37 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 3.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.02 | +6.67% | 0.11 | 13 | 361 | 1.05 | 0.50 | 0.42 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.05 | 21 | 59 | 1.04 | 0.32 | 0.38 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.05 | 0.19 | 0.28 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.65 | 0.11 | 0.19 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.85 | 0.06 | 0.12 | 0.00 | 8/11/2026 3:59:59 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 | 3.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.25 | -0.10 | 0.22 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 2.50 | 0.10 | 0.30 | 0.20 | 0.18 | -0.04 | -18.19% | 0.08 | 12 | 168 | 0.93 | -0.29 | 0.37 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 3.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.06 | -11.33% | 0.16 | 3 | 53 | 1.06 | -0.50 | 0.42 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 3.50 | 0.65 | 1.20 | 0.93 | 0.92 | -0.68 | -42.50% | 0.27 | 1 | 1 | 2.09 | -0.68 | 0.38 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 4.00 | 1.00 | 1.65 | 1.33 | % | 0.33 | 0 | 0 | 2.27 | -0.81 | 0.28 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 4.50 | 1.45 | 2.10 | 1.78 | % | 0.40 | 0 | 0 | 2.39 | -0.89 | 0.19 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 5.00 | 1.85 | 2.60 | 2.23 | % | 0.45 | 0 | 0 | 2.60 | -0.94 | 0.12 | 0.00 | 8/11/2026 3:59:59 PM EST |