Options Chain for USA RARE EARTH INC COM (USAR) - $13.76 as of 9/3/2025 9:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.50 | 3.20 | 4.00 | 3.60 | % | 0.34 | 0 | 0 | 1.44 | 0.82 | 0.06 | -0.01 | 9/3/2025 3:59:57 PM EST | |||
| 11.00 | 2.90 | 3.60 | 3.25 | % | 0.30 | 0 | 0 | 1.06 | 0.78 | 0.07 | -0.01 | 9/3/2025 3:59:57 PM EST | |||
| 11.50 | 2.60 | 3.30 | 2.95 | % | 0.26 | 0 | 0 | 1.09 | 0.74 | 0.07 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 12.00 | 2.50 | 2.80 | 2.65 | % | 0.22 | 0 | 0 | 1.12 | 0.70 | 0.08 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 12.50 | 2.20 | 2.50 | 2.35 | % | 0.19 | 0 | 0 | 1.09 | 0.65 | 0.08 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 13.00 | 1.95 | 2.25 | 2.10 | % | 0.16 | 0 | 0 | 1.06 | 0.61 | 0.08 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 13.50 | 1.75 | 2.10 | 1.93 | 1.89 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.12 | 0.56 | 0.09 | -0.02 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 14.00 | 1.55 | 1.75 | 1.65 | 1.65 | -0.10 | -5.72% | 0.12 | 9 | 10 | 1.07 | 0.52 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 14.50 | 1.35 | 1.55 | 1.45 | 1.60 | % | 0.10 | 3 | 0 | 1.08 | 0.48 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 15.00 | 1.20 | 1.40 | 1.30 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.09 | 0.44 | 0.08 | -0.02 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 15.50 | 1.10 | 1.40 | 1.25 | 1.25 | +0.02 | +1.63% | 0.08 | 2 | 1 | 1.13 | 0.41 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 16.00 | 0.95 | 1.15 | 1.05 | 1.07 | -0.53 | -33.13% | 0.07 | 6 | 1 | 1.11 | 0.38 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 16.50 | 0.85 | 1.00 | 0.93 | 0.92 | % | 0.06 | 3 | 0 | 1.11 | 0.35 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 17.00 | 0.75 | 0.95 | 0.85 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.13 | 0.32 | 0.07 | -0.02 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 17.50 | 0.65 | 0.85 | 0.75 | 0.90 | % | 0.04 | 5 | 0 | 1.13 | 0.29 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 18.00 | 0.60 | 0.75 | 0.68 | 0.80 | % | 0.04 | 1 | 0 | 1.13 | 0.27 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 18.50 | 0.50 | 0.70 | 0.60 | 0.77 | +0.02 | +2.67% | 0.03 | 1 | 1 | 1.14 | 0.25 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 19.00 | 0.45 | 0.65 | 0.55 | 0.74 | % | 0.03 | 1 | 0 | 1.15 | 0.23 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 19.50 | 0.30 | 0.80 | 0.55 | % | 0.03 | 0 | 0 | 1.19 | 0.21 | 0.06 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 20.00 | 0.35 | 0.55 | 0.45 | 0.58 | +0.10 | +20.84% | 0.02 | 1 | 1 | 1.17 | 0.20 | 0.05 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 20.50 | 0.15 | 0.70 | 0.43 | % | 0.02 | 0 | 0 | 1.18 | 0.18 | 0.05 | -0.02 | 9/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.50 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.05 | 2 | 20 | 1.03 | -0.18 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 11.00 | 0.55 | 0.75 | 0.65 | 0.71 | +0.05 | +7.58% | 0.06 | 1 | 10 | 1.02 | -0.22 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 11.50 | 0.65 | 1.30 | 0.98 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.14 | -0.26 | 0.07 | -0.02 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 12.00 | 0.95 | 1.15 | 1.05 | 1.02 | +0.02 | +2.00% | 0.09 | 12 | 2 | 1.07 | -0.30 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 12.50 | 1.15 | 1.70 | 1.43 | 1.44 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.18 | -0.35 | 0.08 | -0.02 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 13.00 | 1.45 | 1.65 | 1.55 | 1.51 | -0.06 | -3.83% | 0.12 | 3 | 15 | 1.06 | -0.39 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 13.50 | 1.60 | 2.05 | 1.83 | % | 0.14 | 0 | 0 | 1.07 | -0.44 | 0.09 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 14.00 | 1.95 | 2.40 | 2.18 | % | 0.16 | 0 | 0 | 1.10 | -0.48 | 0.09 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 14.50 | 1.90 | 3.20 | 2.55 | % | 0.18 | 0 | 0 | 1.27 | -0.52 | 0.08 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 15.00 | 2.35 | 2.90 | 2.63 | 2.31 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.97 | -0.56 | 0.08 | -0.02 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 15.50 | 3.00 | 3.30 | 3.15 | 2.96 | % | 0.20 | 1 | 0 | 1.08 | -0.59 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 16.00 | 3.30 | 3.70 | 3.50 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.08 | -0.62 | 0.08 | -0.02 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 16.50 | 3.30 | 4.60 | 3.95 | % | 0.24 | 0 | 0 | 1.11 | -0.65 | 0.08 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 17.00 | 3.70 | 4.90 | 4.30 | % | 0.25 | 0 | 0 | 1.10 | -0.68 | 0.07 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 17.50 | 4.00 | 5.40 | 4.70 | % | 0.27 | 0 | 0 | 1.04 | -0.71 | 0.07 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 18.00 | 4.60 | 6.10 | 5.35 | % | 0.30 | 0 | 0 | 1.14 | -0.73 | 0.07 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 18.50 | 5.00 | 6.40 | 5.70 | % | 0.31 | 0 | 0 | 1.66 | -0.75 | 0.06 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 19.00 | 5.50 | 6.90 | 6.20 | % | 0.33 | 0 | 0 | 1.66 | -0.77 | 0.06 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 19.50 | 5.80 | 7.30 | 6.55 | % | 0.34 | 0 | 0 | 1.65 | -0.79 | 0.06 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 20.00 | 6.20 | 7.70 | 6.95 | % | 0.35 | 0 | 0 | 1.64 | -0.80 | 0.05 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 20.50 | 6.70 | 8.20 | 7.45 | % | 0.36 | 0 | 0 | 1.69 | -0.82 | 0.05 | -0.02 | 9/3/2025 3:59:57 PM EST |