Options Chain for AMERICAN RES CORP CL A (AREC) - $2.24 as of 5/11/2026 1:12:21 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 | 1.50 | 2.00 | 1.75 | 2.10 | 0.00 | 0.00% | 3.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:33 PM EST |
| 1.00 | 1.00 | 1.65 | 1.33 | 1.30 | 0.00 | 0.00% | 1.33 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:33 PM EST |
| 1.50 | 0.75 | 1.20 | 0.98 | 0.85 | +0.12 | +16.44% | 0.65 | 1 | 47 | 8.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 2.00 | 0.40 | 0.55 | 0.48 | 0.35 | +0.07 | +25.00% | 0.24 | 1 | 474 | 3.11 | 0.86 | 0.48 | -0.01 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 2.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.05 | 236 | 2,724 | 1.79 | 0.47 | 0.87 | -0.02 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 139 | 3,027 | 2.06 | 0.14 | 0.51 | -0.01 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 9 | 11,404 | 2.92 | 0.03 | 0.15 | 0.00 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 11 | 8,444 | 3.60 | 0.00 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 10 | 486 | 4.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 811 | 4.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:33 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/11/2026 3:59:33 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:33 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 | 5/11/2026 3:59:33 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:33 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 41 | 5.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.01 | 58 | 614 | 2.09 | -0.14 | 0.48 | -0.01 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 2.50 | 0.15 | 0.30 | 0.23 | 0.27 | -0.08 | -22.86% | 0.09 | 4 | 518 | 1.81 | -0.53 | 0.87 | -0.02 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 3.00 | 0.45 | 0.70 | 0.58 | 0.59 | -0.06 | -9.24% | 0.19 | 2 | 167 | 3.01 | -0.86 | 0.51 | -0.01 | 5/11/2026 | 5/11/2026 3:59:33 PM EST |
| 3.50 | 0.95 | 1.50 | 1.23 | 1.35 | 0.00 | 0.00% | 0.35 | 0 | 92 | 7.18 | -0.97 | 0.15 | 0.00 | 5/6/2026 | 5/11/2026 3:59:33 PM EST |
| 4.00 | 1.40 | 2.00 | 1.70 | 1.73 | 0.00 | 0.00% | 0.42 | 0 | 10 | 8.05 | -1.00 | 0.03 | 0.00 | 5/1/2026 | 5/11/2026 3:59:33 PM EST |
| 4.50 | 1.95 | 2.50 | 2.23 | 2.45 | 0.00 | 0.00% | 0.50 | 0 | 2 | 8.76 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/11/2026 3:59:33 PM EST |
| 5.00 | 2.40 | 2.95 | 2.68 | % | 0.54 | 0 | 5 | 8.85 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:33 PM EST | |||
| 5.50 | 2.90 | 3.50 | 3.20 | % | 0.58 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:33 PM EST | |||
| 7.50 | 4.90 | 5.50 | 5.20 | 5.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/11/2026 3:59:33 PM EST |