Options Chain for USA RARE EARTH INC COM (USAR) - $13.42 as of 12/29/2025 6:22:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 8.80 | 8.15 | 8.31 | 0.00 | 0.00% | 1.63 | 0 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 6.00 | 5.60 | 8.00 | 6.80 | % | 1.13 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 7.00 | 4.60 | 7.10 | 5.85 | % | 0.84 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 7.50 | 4.10 | 6.40 | 5.25 | % | 0.70 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 8.00 | 3.60 | 5.80 | 4.70 | % | 0.59 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 8.50 | 3.10 | 5.40 | 4.25 | % | 0.50 | 0 | 0 | 3.94 | 1.00 | 0.01 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 9.00 | 2.85 | 4.10 | 3.48 | 3.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.15 | 0.99 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 9.50 | 2.80 | 5.00 | 3.90 | % | 0.41 | 0 | 0 | 4.19 | 0.97 | 0.03 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 10.00 | 1.90 | 3.60 | 2.75 | % | 0.28 | 0 | 0 | 2.50 | 0.95 | 0.05 | -0.01 | 12/29/2025 4:00:06 PM EST | |||
| 10.50 | 0.60 | 4.50 | 2.55 | % | 0.24 | 0 | 0 | 4.17 | 0.90 | 0.09 | -0.02 | 12/29/2025 4:00:06 PM EST | |||
| 11.00 | 1.65 | 2.30 | 1.98 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.53 | 0.85 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 11.50 | 1.35 | 1.80 | 1.58 | 1.48 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.90 | 0.78 | 0.16 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 12.00 | 1.10 | 1.30 | 1.20 | 1.23 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.88 | 0.69 | 0.19 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 12.50 | 0.80 | 0.90 | 0.85 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.81 | 0.59 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 13.00 | 0.60 | 0.65 | 0.63 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.83 | 0.48 | 0.21 | -0.04 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 13.50 | 0.45 | 0.50 | 0.48 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.87 | 0.38 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.89 | 0.30 | 0.18 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 354 | 0.90 | 0.24 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.91 | 0.19 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 15.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.02 | 0.14 | 0.10 | -0.02 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.03 | 0.11 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 16.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.10 | 0.08 | 0.07 | -0.02 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.07 | 0.07 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.37 | 0.03 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.46 | 0.02 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.01 | 0.02 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.48 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 1.41 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.40 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/29/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.99 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/29/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.26 | -0.03 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.22 | -0.05 | 0.05 | -0.01 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.91 | -0.10 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1,064 | 0.91 | -0.15 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 11.50 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.89 | -0.22 | 0.16 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 12.00 | 0.40 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 188 | 0.87 | -0.31 | 0.19 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 12.50 | 0.60 | 0.65 | 0.63 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.86 | -0.41 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 13.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 556 | 0.87 | -0.52 | 0.21 | -0.04 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 13.50 | 1.20 | 1.60 | 1.40 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 241 | 1.09 | -0.62 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 14.00 | 1.55 | 1.75 | 1.65 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 181 | 0.97 | -0.70 | 0.18 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 14.50 | 1.90 | 2.10 | 2.00 | 2.01 | 0.00 | 0.00% | 0.14 | 0 | 209 | 0.91 | -0.76 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 15.00 | 2.30 | 2.60 | 2.45 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 121 | 0.78 | -0.81 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 15.50 | 2.50 | 3.20 | 2.85 | 2.37 | 0.00 | 0.00% | 0.18 | 0 | 54 | 1.45 | -0.86 | 0.10 | -0.02 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 16.00 | 3.10 | 4.20 | 3.65 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 89 | 2.23 | -0.89 | 0.09 | -0.02 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 16.50 | 2.55 | 5.20 | 3.88 | 2.54 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.97 | -0.92 | 0.07 | -0.02 | 12/16/2025 | 12/29/2025 4:00:06 PM EST |
| 17.00 | 3.70 | 4.80 | 4.25 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 168 | 1.95 | -0.93 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 17.50 | 3.80 | 6.70 | 5.25 | 4.14 | 0.00 | 0.00% | 0.30 | 0 | 128 | 3.80 | -0.97 | 0.03 | -0.01 | 12/19/2025 | 12/29/2025 4:00:06 PM EST |
| 18.00 | 4.40 | 6.30 | 5.35 | 3.83 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.84 | -0.98 | 0.03 | -0.01 | 12/22/2025 | 12/29/2025 4:00:06 PM EST |
| 18.50 | 4.40 | 7.30 | 5.85 | % | 0.32 | 0 | 0 | 3.56 | -0.99 | 0.02 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 19.00 | 5.40 | 8.20 | 6.80 | 5.74 | 0.00 | 0.00% | 0.36 | 0 | 11 | 4.13 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:06 PM EST |
| 19.50 | 5.70 | 8.40 | 7.05 | % | 0.36 | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 20.00 | 6.20 | 9.20 | 7.70 | 3.10 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.34 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/29/2025 4:00:06 PM EST |
| 21.00 | 7.30 | 10.20 | 8.75 | 5.15 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.52 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:06 PM EST |
| 22.00 | 8.30 | 11.20 | 9.75 | 8.32 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:06 PM EST |
| 23.00 | 9.20 | 11.90 | 10.55 | 7.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:06 PM EST |
| 24.00 | 10.20 | 12.40 | 11.30 | % | 0.47 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 25.00 | 11.20 | 14.20 | 12.70 | 11.51 | 0.00 | 0.00% | 0.51 | 0 | 5 | 5.15 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:06 PM EST |
| 26.00 | 12.20 | 15.20 | 13.70 | 10.53 | 0.00 | 0.00% | 0.53 | 0 | 3 | 5.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:06 PM EST |
| 27.00 | 13.20 | 16.20 | 14.70 | % | 0.54 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 28.00 | 14.20 | 17.20 | 15.70 | % | 0.56 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 29.00 | 15.20 | 18.20 | 16.70 | % | 0.58 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 30.00 | 16.20 | 19.20 | 17.70 | % | 0.59 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 31.00 | 17.20 | 20.20 | 18.70 | % | 0.60 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST | |||
| 32.00 | 18.20 | 21.20 | 19.70 | 15.77 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:06 PM EST |
| 33.00 | 19.20 | 22.20 | 20.70 | % | 0.63 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:06 PM EST |