Options Chain for AMERICAN RES CORP CL A (AREC) - $0.99 as of 4/29/2025 7:05:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 201 | 3.67 | 0.95 | 0.21 | 0.00 | 4/28/2025 | 4/28/2025 3:59:51 PM EST |
| 1.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,645 | 2.00 | 0.59 | 0.84 | -0.01 | 4/28/2025 | 4/28/2025 3:59:51 PM EST |
| 1.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 772 | 2.30 | 0.27 | 0.69 | 0.00 | 4/28/2025 | 4/28/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 223 | 2.73 | 0.11 | 0.39 | 0.00 | 4/28/2025 | 4/28/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 63 | 3.99 | 0.04 | 0.19 | 0.00 | 4/28/2025 | 4/28/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 4.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/28/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 175 | 3.38 | -0.05 | 0.21 | 0.00 | 4/21/2025 | 4/28/2025 3:59:51 PM EST |
| 1.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 470 | 1.99 | -0.41 | 0.84 | -0.01 | 4/28/2025 | 4/28/2025 3:59:51 PM EST |
| 1.50 | 0.55 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 43 | 2.60 | -0.73 | 0.69 | 0.00 | 4/28/2025 | 4/28/2025 3:59:51 PM EST |
| 2.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 39 | 3.33 | -0.89 | 0.39 | 0.00 | 4/21/2025 | 4/28/2025 3:59:51 PM EST |
| 2.50 | 1.45 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 35 | 3.88 | -0.96 | 0.19 | 0.00 | 4/21/2025 | 4/28/2025 3:59:51 PM EST |
| 5.00 | 3.90 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 11 | 5.38 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/28/2025 3:59:51 PM EST |
| 7.50 | 6.40 | 6.60 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 4/28/2025 3:59:51 PM EST |