Options Chain for USA RARE EARTH INC COM (USAR) - $17.85 as of 9/3/2026 12:49:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.35 | 10.00 | 9.18 | % | 1.02 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:49 AM EST | |||
| 10.00 | 7.40 | 9.00 | 8.20 | % | 0.82 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:49 AM EST | |||
| 11.00 | 6.30 | 7.80 | 7.05 | % | 0.64 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 9/3/2026 10:58:49 AM EST | |||
| 12.00 | 5.35 | 6.85 | 6.10 | % | 0.51 | 0 | 0 | 1.82 | 0.97 | 0.02 | 0.00 | 9/3/2026 10:58:49 AM EST | |||
| 13.00 | 4.65 | 5.00 | 4.83 | 4.50 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.29 | 0.94 | 0.03 | -0.01 | 9/1/2026 | 9/3/2026 10:58:49 AM EST |
| 13.50 | 4.15 | 5.30 | 4.73 | % | 0.35 | 0 | 0 | 1.42 | 0.91 | 0.04 | -0.01 | 9/3/2026 10:58:49 AM EST | |||
| 14.00 | 3.75 | 4.75 | 4.25 | 5.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | 0.89 | 0.05 | -0.01 | 8/27/2026 | 9/3/2026 10:58:49 AM EST |
| 14.50 | 3.30 | 4.35 | 3.83 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.23 | 0.85 | 0.06 | -0.02 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 15.00 | 2.90 | 3.90 | 3.40 | % | 0.23 | 0 | 0 | 1.15 | 0.82 | 0.07 | -0.02 | 9/3/2026 10:58:49 AM EST | |||
| 15.50 | 2.63 | 3.45 | 3.04 | % | 0.20 | 0 | 0 | 0.78 | 0.78 | 0.07 | -0.02 | 9/3/2026 10:58:49 AM EST | |||
| 16.00 | 2.35 | 2.81 | 2.58 | 2.60 | -0.04 | -1.52% | 0.16 | 1 | 4 | 0.80 | 0.73 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 16.50 | 1.97 | 2.51 | 2.24 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.79 | 0.69 | 0.09 | -0.02 | 8/21/2026 | 9/3/2026 10:58:49 AM EST |
| 17.00 | 1.84 | 1.98 | 1.91 | 2.04 | +0.06 | +3.03% | 0.11 | 33 | 22 | 0.81 | 0.64 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 17.50 | 1.60 | 1.74 | 1.67 | 1.78 | +0.09 | +5.33% | 0.10 | 19 | 36 | 0.81 | 0.59 | 0.10 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 18.00 | 1.39 | 1.50 | 1.45 | 1.61 | +0.06 | +3.88% | 0.08 | 88 | 128 | 0.81 | 0.54 | 0.10 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 18.50 | 1.20 | 1.31 | 1.26 | 1.41 | +0.13 | +10.16% | 0.07 | 4 | 65 | 0.81 | 0.49 | 0.10 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 19.00 | 1.04 | 1.13 | 1.09 | 1.15 | +0.10 | +9.53% | 0.06 | 3 | 74 | 0.80 | 0.45 | 0.10 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 19.50 | 0.88 | 0.98 | 0.93 | 1.12 | +0.12 | +12.00% | 0.05 | 15 | 42 | 0.81 | 0.40 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 20.00 | 0.76 | 0.82 | 0.79 | 0.87 | +0.03 | +3.58% | 0.04 | 26 | 216 | 0.82 | 0.36 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 20.50 | 0.64 | 0.72 | 0.68 | 0.75 | +0.10 | +15.39% | 0.03 | 16 | 60 | 0.82 | 0.32 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 21.00 | 0.55 | 0.63 | 0.59 | 0.57 | -0.06 | -9.53% | 0.03 | 22 | 86 | 0.82 | 0.29 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 21.50 | 0.46 | 0.55 | 0.51 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.84 | 0.26 | 0.08 | -0.02 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 22.00 | 0.39 | 0.46 | 0.43 | 0.46 | +0.01 | +2.23% | 0.02 | 1 | 213 | 0.82 | 0.23 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 22.50 | 0.22 | 0.43 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.88 | 0.20 | 0.07 | -0.02 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 23.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78% | 0.02 | 6,200 | 50 | 0.83 | 0.18 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 23.50 | 0.10 | 0.50 | 0.30 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | 0.16 | 0.06 | -0.02 | 8/28/2026 | 9/3/2026 10:58:49 AM EST |
| 24.00 | 0.15 | 0.42 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.89 | 0.14 | 0.05 | -0.02 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 25.00 | 0.14 | 0.23 | 0.19 | 0.16 | -0.02 | -11.12% | 0.01 | 4 | 483 | 0.87 | 0.11 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 26.00 | 0.07 | 0.30 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.90 | 0.08 | 0.03 | -0.01 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 27.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.06 | 0.03 | -0.01 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 28.00 | 0.01 | 0.22 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.86 | 0.05 | 0.02 | -0.01 | 9/1/2026 | 9/3/2026 10:58:49 AM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 26 | 531 | 0.95 | 0.02 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 10:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 10:58:49 AM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 10:58:49 AM EST |
| 11.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.46 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 10:58:49 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | -0.03 | 0.02 | 0.00 | 9/1/2026 | 9/3/2026 10:58:49 AM EST |
| 13.00 | 0.09 | 0.16 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 400 | 77 | 0.81 | -0.06 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 13.50 | 0.01 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.75 | -0.09 | 0.04 | -0.01 | 8/28/2026 | 9/3/2026 10:58:49 AM EST |
| 14.00 | 0.15 | 0.39 | 0.27 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.84 | -0.11 | 0.05 | -0.01 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 14.50 | 0.26 | 0.51 | 0.39 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.78 | -0.15 | 0.06 | -0.02 | 8/31/2026 | 9/3/2026 10:58:49 AM EST |
| 15.00 | 0.42 | 0.50 | 0.46 | 0.42 | -0.03 | -6.67% | 0.03 | 22 | 243 | 0.79 | -0.18 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 15.50 | 0.51 | 0.64 | 0.58 | 0.56 | -0.06 | -9.68% | 0.04 | 13 | 36 | 0.79 | -0.22 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 16.00 | 0.61 | 0.83 | 0.72 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.80 | -0.27 | 0.08 | -0.02 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 16.50 | 0.93 | 1.01 | 0.97 | 0.91 | -0.28 | -23.53% | 0.06 | 1 | 27 | 0.80 | -0.32 | 0.09 | -0.02 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 17.00 | 1.17 | 1.25 | 1.21 | 1.10 | -0.15 | -12.00% | 0.07 | 6 | 223 | 0.79 | -0.36 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 17.50 | 1.24 | 1.51 | 1.38 | 1.47 | 0.00 | 0.00% | 0.08 | 0 | 225 | 0.82 | -0.41 | 0.10 | -0.03 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 18.00 | 1.68 | 1.78 | 1.73 | 1.64 | -0.06 | -3.53% | 0.10 | 4 | 120 | 0.79 | -0.46 | 0.10 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 18.50 | 1.81 | 2.08 | 1.95 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.81 | -0.51 | 0.10 | -0.03 | 9/1/2026 | 9/3/2026 10:58:49 AM EST |
| 19.00 | 2.07 | 2.42 | 2.25 | 2.18 | -0.23 | -9.55% | 0.12 | 2 | 29 | 0.80 | -0.55 | 0.10 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 19.50 | 2.43 | 2.77 | 2.60 | 3.42 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.82 | -0.60 | 0.09 | -0.03 | 8/20/2026 | 9/3/2026 10:58:49 AM EST |
| 20.00 | 2.81 | 3.15 | 2.98 | 2.93 | -0.12 | -3.94% | 0.15 | 2 | 14 | 0.82 | -0.64 | 0.09 | -0.03 | 9/3/2026 | 9/3/2026 10:58:49 AM EST |
| 20.50 | 3.15 | 3.55 | 3.35 | 2.71 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.83 | -0.68 | 0.09 | -0.03 | 8/27/2026 | 9/3/2026 10:58:49 AM EST |
| 21.00 | 3.50 | 3.95 | 3.73 | 3.94 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.81 | -0.71 | 0.08 | -0.02 | 8/19/2026 | 9/3/2026 10:58:49 AM EST |
| 21.50 | 3.60 | 4.40 | 4.00 | 4.05 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.75 | -0.74 | 0.08 | -0.02 | 8/18/2026 | 9/3/2026 10:58:49 AM EST |
| 22.00 | 4.00 | 5.05 | 4.53 | 5.16 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.13 | -0.77 | 0.07 | -0.02 | 9/1/2026 | 9/3/2026 10:58:49 AM EST |
| 22.50 | 4.40 | 5.50 | 4.95 | % | 0.22 | 0 | 0 | 1.16 | -0.80 | 0.07 | -0.02 | 9/3/2026 10:58:49 AM EST | |||
| 23.00 | 5.35 | 5.75 | 5.55 | 5.64 | 0.00 | 0.00% | 0.24 | 0 | 55 | 1.19 | -0.82 | 0.06 | -0.02 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 23.50 | 5.25 | 6.40 | 5.83 | % | 0.25 | 0 | 0 | 1.21 | -0.84 | 0.06 | -0.02 | 9/3/2026 10:58:49 AM EST | |||
| 24.00 | 5.70 | 6.90 | 6.30 | 6.58 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.26 | -0.86 | 0.05 | -0.02 | 9/2/2026 | 9/3/2026 10:58:49 AM EST |
| 25.00 | 7.10 | 7.60 | 7.35 | 7.77 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.19 | -0.89 | 0.04 | -0.01 | 9/1/2026 | 9/3/2026 10:58:49 AM EST |
| 26.00 | 7.80 | 8.55 | 8.18 | 8.27 | 0.00 | 0.00% | 0.31 | 0 | 53 | 1.28 | -0.92 | 0.03 | -0.01 | 8/31/2026 | 9/3/2026 10:58:49 AM EST |
| 27.00 | 8.30 | 9.75 | 9.03 | 9.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.43 | -0.94 | 0.03 | -0.01 | 8/31/2026 | 9/3/2026 10:58:49 AM EST |
| 28.00 | 9.20 | 10.75 | 9.98 | % | 0.36 | 0 | 0 | 1.50 | -0.95 | 0.02 | -0.01 | 9/3/2026 10:58:49 AM EST | |||
| 30.00 | 11.75 | 12.95 | 12.35 | 10.84 | 0.00 | 0.00% | 0.41 | 0 | 30 | 1.78 | -0.98 | 0.01 | 0.00 | 8/21/2026 | 9/3/2026 10:58:49 AM EST |
| 35.00 | 16.10 | 18.10 | 17.10 | % | 0.49 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 10:58:49 AM EST |