Options Chain for AMERICAN RES CORP CL A (AREC) - $2.03 as of 7/2/2026 6:23:03 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 | 1.25 | 1.60 | 1.43 | 1.56 | 0.00 | 0.00% | 2.86 | 0 | 3 | 7.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:57 PM EST |
| 1.00 | 0.80 | 1.10 | 0.95 | 1.05 | -0.25 | -19.24% | 0.95 | 1 | 250 | 4.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 1.50 | 0.40 | 0.60 | 0.50 | 0.47 | -0.11 | -18.97% | 0.33 | 7 | 2,232 | 2.30 | 0.92 | 0.36 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 2.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.06 | -30.00% | 0.09 | 71 | 3,453 | 1.21 | 0.50 | 1.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.03 | 88 | 1,622 | 1.44 | 0.14 | 0.56 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 12 | 1,766 | 1.77 | 0.02 | 0.14 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 816 | 2.66 | 0.00 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,460 | 3.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 885 | 2.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 3.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 902 | 3.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 3.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:57 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 | 5.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 154 | 1.96 | -0.08 | 0.36 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.07 | 65 | 624 | 0.82 | -0.50 | 1.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 2.50 | 0.35 | 0.65 | 0.50 | 0.49 | +0.07 | +16.67% | 0.20 | 11 | 938 | 1.74 | -0.86 | 0.56 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 3.00 | 0.80 | 1.20 | 1.00 | 0.95 | 0.00 | 0.00% | 0.33 | 0 | 564 | 2.70 | -0.98 | 0.14 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 3.50 | 1.40 | 1.70 | 1.55 | 1.58 | +0.17 | +12.06% | 0.44 | 418 | 671 | 3.18 | -1.00 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 4.00 | 1.60 | 2.25 | 1.93 | 1.85 | 0.00 | 0.00% | 0.48 | 0 | 8 | 3.93 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 4.50 | 2.10 | 2.75 | 2.43 | 2.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 2.60 | 3.30 | 2.95 | 2.83 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:57 PM EST |
| 5.50 | 3.10 | 3.80 | 3.45 | % | 0.63 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 7.50 | 5.10 | 5.80 | 5.45 | 5.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 7/2/2026 3:59:57 PM EST |