Options Chain for AMERICAN RES CORP CL A (AREC) - $2.71 as of 9/16/2025 8:25:00 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 | 2.10 | 2.25 | 2.18 | 2.20 | +0.40 | +22.23% | 4.36 | 1 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 1.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.75 | +83.34% | 1.65 | 149 | 1,296 | 9.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 1.50 | 1.15 | 1.25 | 1.20 | 1.15 | +0.20 | +21.06% | 0.80 | 29 | 932 | 5.78 | 1.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 2.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.15 | +30.00% | 0.35 | 234 | 920 | 3.48 | 0.94 | 0.24 | -0.01 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 2.50 | 0.30 | 0.35 | 0.33 | 0.32 | +0.16 | +100.00% | 0.13 | 1,332 | 3,655 | 2.00 | 0.70 | 0.63 | -0.04 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 158 | 4.73 | 0.01 | 0.03 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:58 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 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 777 | 5.24 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/16/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.01 | 226 | 646 | 3.11 | -0.06 | 0.24 | -0.01 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.14 | -48.28% | 0.04 | 36 | 342 | 3.01 | -0.30 | 0.63 | -0.04 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 5.00 | 2.25 | 2.40 | 2.33 | 2.40 | % | 0.47 | 6 | 0 | 5.35 | -0.99 | 0.03 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST | |
| 7.50 | 4.70 | 4.90 | 4.80 | % | 0.64 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST |