Options Chain for AMERICAN RES CORP CL A (AREC) - $1.65 as of 10/9/2026 6:27:22 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 | 0.85 | 1.40 | 1.13 | 1.27 | 0.00 | 0.00% | 2.26 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 1.00 | 0.45 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 0.55 | 0 | 40 | 3.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 1.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.10 | 1 | 3,322 | 1.68 | 0.83 | 1.75 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 11 | 1,223 | 1.87 | 0.06 | 0.40 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 11 | 1,107 | 2.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,077 | 3.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 531 | 4.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,518 | 4.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 436 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:06 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 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/9/2026 4:00:06 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 247 | 1.70 | -0.17 | 1.75 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 2.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.07 | +20.59% | 0.20 | 11 | 1,312 | 1.89 | -0.94 | 0.40 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 2.50 | 0.70 | 1.10 | 0.90 | 0.93 | +0.07 | +8.14% | 0.36 | 2 | 391 | 4.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 3.00 | 1.20 | 1.55 | 1.38 | 1.13 | 0.00 | 0.00% | 0.46 | 0 | 19 | 5.09 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:06 PM EST |
| 3.50 | 1.60 | 2.15 | 1.88 | 1.91 | +0.11 | +6.12% | 0.54 | 1 | 379 | 6.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 4.00 | 2.10 | 2.65 | 2.38 | 2.06 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 4:00:06 PM EST |
| 4.50 | 2.60 | 3.10 | 2.85 | 2.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 7.34 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:06 PM EST |
| 5.00 | 3.10 | 3.70 | 3.40 | 2.87 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/9/2026 4:00:06 PM EST |
| 5.50 | 3.60 | 4.20 | 3.90 | 3.90 | 0.00 | 0.00% | 0.71 | 0 | 3 | 9.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |