Options Chain for AMERICAN RES CORP CL A (AREC) - $2.46 as of 3/27/2026 7:06:20 AM 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 | 1.65 | 2.30 | 1.98 | % | 3.96 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 1.00 | 1.15 | 1.85 | 1.50 | 1.55 | 0.00 | 0.00% | 1.50 | 0 | 263 | 6.93 | 1.00 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:29 PM EST |
| 1.50 | 0.70 | 1.25 | 0.98 | 1.26 | 0.00 | 0.00% | 0.65 | 0 | 1,816 | 3.73 | 0.96 | 0.12 | 0.00 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 2.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.27 | 0 | 2,625 | 1.52 | 0.79 | 0.38 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 2.50 | 0.05 | 0.35 | 0.20 | 0.26 | 0.00 | 0.00% | 0.08 | 0 | 2,297 | 1.34 | 0.54 | 0.52 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1,968 | 1.23 | 0.33 | 0.46 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,193 | 1.37 | 0.18 | 0.33 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,195 | 1.51 | 0.09 | 0.21 | 0.00 | 3/24/2026 | 3/26/2026 3:59:29 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,317 | 2.40 | 0.04 | 0.12 | 0.00 | 3/24/2026 | 3/26/2026 3:59:29 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,472 | 1.96 | 0.02 | 0.07 | 0.00 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 598 | 2.14 | 0.01 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,488 | 2.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:29 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 4,231 | 3.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 525 | 4.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 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 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 56 | 2.87 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 413 | 2.99 | -0.04 | 0.12 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 2.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 7,190 | 1.09 | -0.21 | 0.38 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 2.50 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 3,653 | 1.37 | -0.46 | 0.52 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 3.00 | 0.60 | 0.75 | 0.68 | 0.66 | 0.00 | 0.00% | 0.23 | 0 | 2,539 | 1.24 | -0.67 | 0.46 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 3.50 | 0.85 | 1.30 | 1.08 | 1.11 | 0.00 | 0.00% | 0.31 | 0 | 1,800 | 2.33 | -0.82 | 0.33 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 4.00 | 1.30 | 1.80 | 1.55 | 1.45 | 0.00 | 0.00% | 0.39 | 0 | 690 | 2.71 | -0.91 | 0.21 | 0.00 | 3/23/2026 | 3/26/2026 3:59:29 PM EST |
| 4.50 | 1.70 | 2.35 | 2.03 | % | 0.45 | 0 | 16 | 3.26 | -0.96 | 0.12 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 5.00 | 2.25 | 2.85 | 2.55 | 2.43 | 0.00 | 0.00% | 0.51 | 0 | 5,062 | 3.53 | -0.98 | 0.07 | 0.00 | 3/24/2026 | 3/26/2026 3:59:29 PM EST |
| 5.50 | 2.70 | 3.40 | 3.05 | % | 0.55 | 0 | 2 | 4.00 | -0.99 | 0.03 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 7.50 | 4.70 | 5.40 | 5.05 | % | 0.67 | 0 | 37 | 4.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 10.00 | 7.20 | 7.90 | 7.55 | % | 0.76 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 12.50 | 9.70 | 10.40 | 10.05 | % | 0.80 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:29 PM EST |