Options Chain for USA RARE EARTH INC COM (USAR) - $13.59 as of 10/2/2026 8:39:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 4.80 | 6.50 | 5.65 | 6.60 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:13 PM EST |
| 9.00 | 4.05 | 5.50 | 4.78 | % | 0.53 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:13 PM EST | |||
| 10.00 | 3.45 | 4.50 | 3.98 | 5.26 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:13 PM EST |
| 10.50 | 2.47 | 4.00 | 3.24 | % | 0.31 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:13 PM EST | |||
| 11.00 | 2.28 | 3.30 | 2.79 | % | 0.25 | 0 | 0 | 2.54 | 1.00 | 0.01 | 0.00 | 10/2/2026 4:00:13 PM EST | |||
| 11.50 | 1.85 | 2.94 | 2.40 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.48 | 0.99 | 0.04 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 12.00 | 1.39 | 1.84 | 1.62 | 1.65 | -0.23 | -12.24% | 0.14 | 10 | 13 | 1.16 | 0.94 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 12.50 | 1.00 | 1.39 | 1.20 | 1.33 | +0.14 | +11.77% | 0.10 | 5 | 8 | 1.01 | 0.86 | 0.21 | -0.02 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 13.00 | 0.75 | 0.85 | 0.80 | 0.78 | -0.41 | -34.46% | 0.06 | 32 | 35 | 0.59 | 0.73 | 0.32 | -0.03 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 13.50 | 0.44 | 0.49 | 0.47 | 0.49 | -0.21 | -30.00% | 0.03 | 239 | 23 | 0.55 | 0.55 | 0.39 | -0.03 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 14.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.14 | -33.34% | 0.02 | 5,483 | 177 | 0.57 | 0.37 | 0.35 | -0.03 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 14.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 0.01 | 1,788 | 368 | 0.60 | 0.24 | 0.27 | -0.03 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.01 | 877 | 1,093 | 0.64 | 0.15 | 0.19 | -0.02 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 15.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 121 | 550 | 0.61 | 0.11 | 0.13 | -0.02 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 522 | 504 | 0.67 | 0.07 | 0.09 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 14 | 397 | 0.76 | 0.04 | 0.06 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 1,258 | 0.83 | 0.02 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 644 | 1.12 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 205 | 0.98 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 875 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 205 | 1.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 300 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 201 | 1.95 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:13 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,073 | 1.96 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:13 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:13 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:13 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 4:00:13 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 159 | 3.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.13 | % | 0.00 | 1 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:13 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:13 PM EST |
| 10.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:13 PM EST | |||
| 10.50 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:13 PM EST | |||
| 11.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.58 | -0.01 | 0.04 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 72 | 0.59 | -0.06 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 12.50 | 0.06 | 0.09 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 37 | 37 | 0.57 | -0.14 | 0.21 | -0.02 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 13.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 0.01 | 308 | 333 | 0.55 | -0.27 | 0.32 | -0.03 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 13.50 | 0.35 | 0.39 | 0.37 | 0.37 | +0.02 | +5.72% | 0.03 | 266 | 666 | 0.56 | -0.45 | 0.39 | -0.03 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 14.00 | 0.64 | 0.69 | 0.67 | 0.66 | +0.03 | +4.77% | 0.05 | 672 | 804 | 0.57 | -0.63 | 0.35 | -0.03 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 14.50 | 0.93 | 1.14 | 1.04 | 1.06 | +0.07 | +7.08% | 0.07 | 135 | 419 | 0.50 | -0.76 | 0.27 | -0.03 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 15.00 | 1.43 | 1.60 | 1.52 | 1.50 | +0.21 | +16.28% | 0.10 | 53 | 735 | 0.66 | -0.85 | 0.19 | -0.02 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 15.50 | 1.90 | 2.09 | 2.00 | 2.04 | +0.25 | +13.97% | 0.13 | 223 | 1,036 | 0.98 | -0.89 | 0.13 | -0.02 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 16.00 | 2.36 | 2.52 | 2.44 | 2.45 | +0.19 | +8.41% | 0.15 | 28 | 1,475 | 0.95 | -0.93 | 0.09 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 16.50 | 2.82 | 3.10 | 2.96 | 2.90 | +0.18 | +6.62% | 0.18 | 61 | 403 | 1.28 | -0.96 | 0.06 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 17.00 | 3.30 | 3.50 | 3.40 | 3.45 | +0.20 | +6.16% | 0.20 | 45 | 383 | 1.13 | -0.98 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 17.50 | 3.65 | 4.25 | 3.95 | 3.83 | +0.56 | +17.13% | 0.23 | 1 | 210 | 1.85 | -0.99 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 18.00 | 3.80 | 4.80 | 4.30 | 4.33 | -0.02 | -0.46% | 0.24 | 1 | 40 | 2.07 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 18.50 | 4.65 | 5.30 | 4.98 | 4.13 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:13 PM EST |
| 19.00 | 4.70 | 5.95 | 5.33 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.58 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 19.50 | 5.65 | 6.60 | 6.13 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 20.00 | 5.90 | 7.10 | 6.50 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 20.50 | 6.60 | 7.55 | 7.08 | 6.75 | -0.20 | -2.88% | 0.35 | 2 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 21.00 | 6.55 | 7.75 | 7.15 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 21.50 | 7.00 | 8.25 | 7.63 | 5.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 4:00:13 PM EST |
| 22.00 | 7.50 | 8.80 | 8.15 | 7.39 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:13 PM EST |
| 22.50 | 8.00 | 9.45 | 8.73 | % | 0.39 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:13 PM EST | |||
| 23.00 | 8.50 | 9.95 | 9.23 | 7.19 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 4:00:13 PM EST |
| 23.50 | 9.00 | 10.50 | 9.75 | 9.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 24.00 | 9.50 | 10.75 | 10.13 | 10.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 25.00 | 10.50 | 12.05 | 11.28 | 11.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 26.00 | 11.50 | 12.85 | 12.18 | 10.32 | 0.00 | 0.00% | 0.47 | 0 | 26 | 3.65 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 4:00:13 PM EST |
| 27.00 | 12.50 | 14.25 | 13.38 | 13.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 28.00 | 13.50 | 15.05 | 14.28 | 14.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:13 PM EST |
| 30.00 | 15.50 | 16.85 | 16.18 | 13.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:13 PM EST |
| 35.00 | 20.55 | 21.85 | 21.20 | 18.82 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:13 PM EST |