Options Chain for AMERICAN RES CORP CL A (AREC) - $2.87 as of 8/17/2026 6:56:43 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 | 2.00 | 2.60 | 2.30 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 1.00 | 1.45 | 2.15 | 1.80 | 1.80 | +0.07 | +4.05% | 1.80 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 1.50 | 1.30 | 1.55 | 1.43 | 1.40 | +0.10 | +7.70% | 0.95 | 4 | 15 | 6.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 2.00 | 0.85 | 1.05 | 0.95 | 0.85 | 0.00 | 0.00% | 0.47 | 251 | 910 | 2.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 2.50 | 0.35 | 0.55 | 0.45 | 0.46 | +0.03 | +6.98% | 0.18 | 13 | 482 | 2.52 | 0.91 | 0.49 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 49 | 502 | 1.23 | 0.47 | 1.02 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.73 | 0.11 | 0.45 | -0.01 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.01 | 0.07 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 4.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 67 | 1.71 | -0.09 | 0.49 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 3.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.08 | -26.67% | 0.07 | 30 | 281 | 1.33 | -0.53 | 1.02 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 3.50 | 0.50 | 0.70 | 0.60 | 0.65 | -0.25 | -27.78% | 0.17 | 3 | 4 | 2.55 | -0.89 | 0.45 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 4.00 | 0.85 | 1.55 | 1.20 | 1.08 | 0.00 | 0.00% | 0.30 | 0 | 6 | 6.50 | -0.99 | 0.07 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 4.50 | 1.45 | 1.95 | 1.70 | % | 0.38 | 0 | 0 | 6.45 | -1.00 | 0.01 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 5.00 | 1.85 | 2.55 | 2.20 | 2.20 | 0.00 | 0.00% | 0.44 | 3 | 4 | 7.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |