Options Chain for AMERICAN RES CORP CL A (AREC) - $3.15 as of 2/9/2026 4:11:49 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 | 2.15 | 2.90 | 2.53 | 2.90 | 0.00 | 0.00% | 5.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:46 PM EST |
| 1.00 | 1.65 | 2.40 | 2.03 | 1.85 | 0.00 | 0.00% | 2.03 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:46 PM EST |
| 1.50 | 1.15 | 1.85 | 1.50 | 1.78 | 0.00 | 0.00% | 1.00 | 0 | 503 | 6.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:46 PM EST |
| 2.00 | 0.85 | 1.10 | 0.98 | 0.83 | 0.00 | 0.00% | 0.49 | 0 | 170 | 2.91 | 0.98 | 0.09 | 0.00 | 2/5/2026 | 2/9/2026 3:59:46 PM EST |
| 2.50 | 0.40 | 0.60 | 0.50 | 0.60 | +0.02 | +3.45% | 0.20 | 10 | 243 | 1.76 | 0.82 | 0.44 | -0.01 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 3.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.07 | 65 | 588 | 1.10 | 0.50 | 0.68 | -0.01 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.09 | -0.06 | -40.00% | 0.04 | 100 | 2,079 | 1.48 | 0.23 | 0.50 | -0.01 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.02 | 24 | 3,684 | 1.66 | 0.08 | 0.25 | 0.00 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.02 | 10 | 2,606 | 2.59 | 0.02 | 0.09 | 0.00 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 4,404 | 2.59 | 0.01 | 0.03 | 0.00 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,389 | 2.42 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/9/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 507 | 4.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:46 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 | 2/9/2026 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:46 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/9/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 382 | 2.88 | -0.02 | 0.09 | 0.00 | 2/4/2026 | 2/9/2026 3:59:46 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.03 | 7 | 207 | 1.24 | -0.18 | 0.44 | -0.01 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 3.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.01 | -3.58% | 0.09 | 9 | 1,871 | 1.21 | -0.50 | 0.68 | -0.01 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 3.50 | 0.40 | 0.95 | 0.68 | 0.67 | -0.13 | -16.25% | 0.19 | 3 | 1,376 | 2.89 | -0.77 | 0.50 | -0.01 | 2/9/2026 | 2/9/2026 3:59:46 PM EST |
| 4.00 | 0.75 | 1.35 | 1.05 | 1.00 | 0.00 | 0.00% | 0.26 | 0 | 345 | 2.98 | -0.92 | 0.25 | 0.00 | 2/6/2026 | 2/9/2026 3:59:46 PM EST |
| 4.50 | 1.15 | 1.90 | 1.53 | 1.88 | 0.00 | 0.00% | 0.34 | 0 | 287 | 3.70 | -0.98 | 0.09 | 0.00 | 2/5/2026 | 2/9/2026 3:59:46 PM EST |
| 5.00 | 1.65 | 2.30 | 1.98 | 2.20 | 0.00 | 0.00% | 0.40 | 0 | 33 | 3.55 | -0.99 | 0.03 | 0.00 | 2/5/2026 | 2/9/2026 3:59:46 PM EST |
| 5.50 | 2.10 | 2.85 | 2.48 | 1.79 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.16 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 2/9/2026 3:59:46 PM EST |
| 7.50 | 4.00 | 5.00 | 4.50 | % | 0.60 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:46 PM EST |