Options Chain for USA RARE EARTH INC COM (USAR) - $12.24 as of 11/21/2025 9:39:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.50 | 12.60 | 11.55 | 14.00 | 0.00 | 0.00% | 11.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:52 PM EST |
| 2.00 | 9.50 | 11.50 | 10.50 | % | 5.25 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 3.00 | 8.50 | 10.50 | 9.50 | % | 3.17 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 4.00 | 7.50 | 9.50 | 8.50 | % | 2.12 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 5.00 | 6.50 | 8.50 | 7.50 | % | 1.50 | 0 | 0 | 3.22 | 0.99 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 6.00 | 5.80 | 6.60 | 6.20 | % | 1.03 | 0 | 0 | 1.59 | 0.97 | 0.01 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 7.00 | 4.90 | 5.70 | 5.30 | 5.10 | % | 0.76 | 4 | 0 | 1.43 | 0.94 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST | |
| 8.00 | 4.10 | 4.80 | 4.45 | % | 0.56 | 0 | 0 | 1.27 | 0.89 | 0.04 | -0.01 | 11/21/2025 3:59:52 PM EST | |||
| 9.00 | 3.80 | 4.00 | 3.90 | 3.83 | -0.37 | -8.81% | 0.43 | 4 | 3 | 1.14 | 0.83 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 10.00 | 3.10 | 3.40 | 3.25 | 3.22 | -0.61 | -15.93% | 0.33 | 16 | 5 | 1.12 | 0.75 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 11.00 | 2.55 | 2.80 | 2.68 | 2.65 | -0.55 | -17.19% | 0.24 | 11 | 6 | 1.11 | 0.68 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 12.00 | 2.15 | 2.30 | 2.23 | 2.25 | -0.25 | -10.00% | 0.19 | 8 | 18 | 1.12 | 0.60 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 13.00 | 1.80 | 1.95 | 1.88 | 1.87 | -0.38 | -16.89% | 0.14 | 18 | 349 | 1.14 | 0.53 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 14.00 | 1.40 | 1.65 | 1.53 | 1.55 | -0.20 | -11.43% | 0.11 | 110 | 99 | 1.13 | 0.47 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 15.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.15 | -10.72% | 0.08 | 139 | 513 | 1.13 | 0.41 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 16.00 | 0.95 | 1.25 | 1.10 | 1.03 | -0.41 | -28.48% | 0.07 | 50 | 157 | 1.17 | 0.35 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 17.00 | 0.80 | 1.00 | 0.90 | 0.86 | -0.14 | -14.00% | 0.05 | 18 | 610 | 1.17 | 0.31 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 0.78 | -0.17 | -17.90% | 0.04 | 34 | 278 | 1.20 | 0.27 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 19.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.05 | -6.67% | 0.04 | 123 | 82 | 1.24 | 0.24 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.03 | 339 | 2,244 | 1.20 | 0.21 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 21.00 | 0.45 | 1.00 | 0.73 | 0.53 | -0.37 | -41.12% | 0.03 | 21 | 171 | 1.38 | 0.18 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 22.00 | 0.35 | 0.60 | 0.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.27 | 0.16 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 23.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.60 | -60.00% | 0.02 | 34 | 34 | 1.24 | 0.15 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 24.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.60 | -63.16% | 0.02 | 4 | 87 | 1.34 | 0.13 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.17 | -37.78% | 0.01 | 42 | 1,268 | 1.30 | 0.12 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 26.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.30 | -50.00% | 0.01 | 3 | 100 | 1.34 | 0.11 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 27.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.15 | -37.50% | 0.01 | 1 | 108 | 1.39 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 28.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.05 | +14.29% | 0.01 | 5 | 25 | 1.37 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 29.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.55 | -68.75% | 0.01 | 1 | 31 | 1.46 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.21 | -0.39 | -65.00% | 0.01 | 69 | 138 | 1.48 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 31.00 | 0.10 | 0.40 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.07 | 0.02 | -0.01 | 11/7/2025 | 11/21/2025 3:59:52 PM EST |
| 32.00 | 0.10 | 0.40 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.48 | 0.06 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.16 | -0.14 | -46.67% | 0.01 | 3 | 13 | 1.51 | 0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 34.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.52 | 0.05 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.10 | 0.55 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.58 | -0.01 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.40 | -0.03 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.20 | % | 0.02 | 15 | 0 | 1.05 | -0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST | |
| 8.00 | 0.20 | 0.40 | 0.30 | 0.45 | +0.30 | +200.00% | 0.04 | 7 | 2 | 1.03 | -0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 9.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.06 | 38 | 2 | 1.04 | -0.17 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.15 | -14.29% | 0.09 | 37 | 28 | 1.05 | -0.25 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 11.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.05 | +3.58% | 0.13 | 5 | 27 | 1.09 | -0.32 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 12.00 | 1.80 | 2.00 | 1.90 | 2.00 | +0.05 | +2.57% | 0.16 | 58 | 616 | 1.08 | -0.40 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 13.00 | 2.45 | 2.60 | 2.53 | 2.45 | 0.00 | 0.00% | 0.19 | 21 | 527 | 1.09 | -0.47 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 14.00 | 3.10 | 3.30 | 3.20 | 3.40 | +0.20 | +6.25% | 0.23 | 42 | 382 | 1.10 | -0.53 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 15.00 | 3.80 | 4.10 | 3.95 | 3.90 | +0.60 | +18.19% | 0.26 | 99 | 2,178 | 1.11 | -0.59 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 16.00 | 4.60 | 5.00 | 4.80 | 4.82 | +0.36 | +8.08% | 0.30 | 16 | 160 | 1.15 | -0.65 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 17.00 | 5.40 | 5.90 | 5.65 | 5.75 | +0.55 | +10.58% | 0.33 | 9 | 404 | 1.17 | -0.69 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 18.00 | 6.30 | 6.70 | 6.50 | 6.65 | +0.51 | +8.31% | 0.36 | 2 | 114 | 1.18 | -0.73 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 19.00 | 7.10 | 7.80 | 7.45 | 7.55 | +0.15 | +2.03% | 0.39 | 1 | 211 | 1.22 | -0.76 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 20.00 | 8.10 | 8.70 | 8.40 | 8.35 | +0.12 | +1.46% | 0.42 | 1 | 91 | 1.27 | -0.79 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 21.00 | 8.90 | 9.70 | 9.30 | 9.13 | 0.00 | 0.00% | 0.44 | 0 | 46 | 1.25 | -0.82 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 22.00 | 9.90 | 10.60 | 10.25 | 10.29 | +1.94 | +23.24% | 0.47 | 3 | 39 | 1.28 | -0.84 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 23.00 | 10.80 | 11.60 | 11.20 | 8.48 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.27 | -0.85 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 24.00 | 11.80 | 12.50 | 12.15 | 10.25 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.29 | -0.87 | 0.04 | -0.01 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 25.00 | 12.70 | 13.50 | 13.10 | 12.95 | 0.00 | 0.00% | 0.52 | 0 | 59 | 1.72 | -0.88 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 26.00 | 13.60 | 14.50 | 14.05 | 12.11 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.78 | -0.89 | 0.03 | -0.01 | 11/17/2025 | 11/21/2025 3:59:52 PM EST |
| 27.00 | 14.30 | 15.50 | 14.90 | 13.25 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.83 | -0.91 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 28.00 | 15.60 | 16.40 | 16.00 | 13.60 | 0.00 | 0.00% | 0.57 | 0 | 13 | 1.81 | -0.91 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 29.00 | 16.60 | 17.40 | 17.00 | 12.79 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.86 | -0.93 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 3:59:52 PM EST |
| 30.00 | 17.00 | 18.20 | 17.60 | 15.28 | 0.00 | 0.00% | 0.59 | 0 | 17 | 1.83 | -0.93 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 31.00 | 18.20 | 19.40 | 18.80 | 16.13 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.95 | -0.93 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 32.00 | 19.20 | 20.40 | 19.80 | 15.53 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.99 | -0.94 | 0.02 | -0.01 | 11/10/2025 | 11/21/2025 3:59:52 PM EST |
| 33.00 | 20.20 | 21.60 | 20.90 | 17.41 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.17 | -0.95 | 0.02 | -0.01 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 34.00 | 21.10 | 22.20 | 21.65 | 19.19 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.90 | -0.95 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |