Options Chain for AMERICAN RES CORP CL A (AREC) - $1.66 as of 8/13/2025 7:05:38 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 | 1.15 | 1.90 | 1.53 | 1.04 | 0.00 | 0.00% | 3.06 | 0 | 53 | 3.81 | 0.99 | 0.02 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 1.00 | 0.75 | 1.00 | 0.88 | 0.80 | +0.10 | +14.29% | 0.88 | 224 | 97 | 2.79 | 0.91 | 0.17 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 1.50 | 0.35 | 0.60 | 0.48 | 0.53 | +0.13 | +32.50% | 0.32 | 115 | 532 | 1.42 | 0.73 | 0.34 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 2.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.07 | +30.44% | 0.14 | 33 | 198 | 1.54 | 0.53 | 0.41 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 2.50 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.09 | 34 | 1,919 | 1.87 | 0.38 | 0.38 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 2.90 | 1.45 | 0.08 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.00 | 0.06 | 0.12 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 7.46 | 0.01 | 0.03 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 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 | 3.31 | -0.01 | 0.02 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 1.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.00 | -0.09 | 0.17 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 1.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.15 | 0 | 840 | 1.72 | -0.27 | 0.34 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 2.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.25 | 0 | 46 | 1.65 | -0.47 | 0.41 | -0.01 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 2.50 | 0.80 | 1.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.76 | -0.62 | 0.38 | -0.01 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 5.00 | 3.10 | 3.60 | 3.35 | % | 0.67 | 0 | 0 | 3.98 | -0.94 | 0.12 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 7.50 | 5.60 | 6.20 | 5.90 | % | 0.79 | 0 | 0 | 4.18 | -0.99 | 0.03 | 0.00 | 8/13/2025 3:59:47 PM EST |