Options Chain for USA RARE EARTH INC COM (USAR) - $15.89 as of 8/22/2025 8:49:43 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 | 13.20 | 16.80 | 15.00 | % | 15.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 12.30 | 14.70 | 13.50 | % | 6.75 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 11.20 | 13.70 | 12.45 | % | 4.15 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 10.30 | 12.60 | 11.45 | % | 2.86 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 9.30 | 11.80 | 10.55 | % | 2.11 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 8.20 | 11.40 | 9.80 | % | 1.63 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 8.40 | 9.30 | 8.85 | 11.40 | 0.00 | 0.00% | 1.26 | 0 | 44 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 7.50 | 8.30 | 7.90 | 9.20 | 0.00 | 0.00% | 0.99 | 0 | 103 | 1.82 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 6.40 | 7.30 | 6.85 | 7.70 | 0.00 | 0.00% | 0.76 | 0 | 49 | 1.37 | 0.99 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 5.60 | 6.40 | 6.00 | 5.60 | 0.00 | 0.00% | 0.60 | 0 | 184 | 1.43 | 0.93 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 5.00 | 5.40 | 5.20 | 5.41 | 0.00 | 0.00% | 0.47 | 0 | 341 | 1.02 | 0.87 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 4.20 | 4.60 | 4.40 | 3.01 | 0.00 | 0.00% | 0.37 | 0 | 274 | 1.03 | 0.81 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 3.80 | +1.15 | +43.40% | 0.29 | 293 | 320 | 1.01 | 0.74 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.20 | +6.67% | 0.23 | 109 | 926 | 1.02 | 0.67 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 2.60 | 2.85 | 2.73 | 2.68 | +0.18 | +7.20% | 0.18 | 210 | 1,292 | 1.01 | 0.61 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 2.20 | 2.40 | 2.30 | 2.30 | +0.17 | +7.99% | 0.14 | 142 | 659 | 1.04 | 0.54 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 1.85 | 2.10 | 1.98 | 1.95 | +0.26 | +15.39% | 0.12 | 94 | 308 | 1.05 | 0.48 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 1.55 | 1.75 | 1.65 | 1.60 | +0.14 | +9.59% | 0.09 | 30 | 1,321 | 1.05 | 0.43 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 1.30 | 1.50 | 1.40 | 1.50 | +0.25 | +20.00% | 0.07 | 21 | 237 | 1.05 | 0.38 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.19 | +18.82% | 0.06 | 326 | 1,313 | 1.08 | 0.34 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.34 | +47.89% | 0.05 | 9 | 216 | 1.06 | 0.30 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.75 | 1.00 | 0.88 | 1.00 | +0.20 | +25.00% | 0.04 | 17 | 2,221 | 1.08 | 0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.65 | 0.90 | 0.78 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.10 | 0.23 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.55 | 0.75 | 0.65 | 0.75 | +0.35 | +87.50% | 0.03 | 150 | 65 | 1.09 | 0.21 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | 0.63 | +0.18 | +40.00% | 0.02 | 3 | 66 | 1.13 | 0.18 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.40 | 0.60 | 0.50 | 0.54 | +0.24 | +80.00% | 0.02 | 3 | 280 | 1.12 | 0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.35 | 0.55 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.13 | 0.14 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 0.25 | 0.50 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.13 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 29.00 | 0.25 | 0.45 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | 0.11 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.12 | 0.10 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.70 | 0.38 | 0.30 | -0.40 | -57.15% | 0.01 | 1 | 11 | 1.17 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 32.00 | 0.05 | 0.60 | 0.33 | 0.62 | % | 0.01 | 6 | 0 | 1.18 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.57 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.58 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.05 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.65 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.04 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 90 | 3.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 78 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 309 | 1.12 | -0.01 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.03 | 4 | 609 | 1.03 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.53 | -0.47 | -47.00% | 0.05 | 991 | 152 | 1.03 | -0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.80 | 0.95 | 0.88 | 0.82 | -0.49 | -37.41% | 0.07 | 3 | 146 | 1.03 | -0.19 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 1.00 | 1.30 | 1.15 | 1.25 | -0.53 | -29.78% | 0.09 | 14 | 475 | 1.02 | -0.26 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.71 | -29.47% | 0.12 | 10 | 1,033 | 1.02 | -0.33 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 2.10 | 2.30 | 2.20 | 2.17 | -0.28 | -11.43% | 0.15 | 175 | 2,720 | 1.03 | -0.39 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 2.70 | 2.90 | 2.80 | 2.78 | -0.86 | -23.63% | 0.17 | 2 | 221 | 1.04 | -0.46 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 3.30 | 3.60 | 3.45 | 3.38 | -0.46 | -11.98% | 0.20 | 16 | 104 | 1.04 | -0.52 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 4.00 | 4.50 | 4.25 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.09 | -0.57 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 4.70 | 5.00 | 4.85 | 5.00 | % | 0.26 | 5 | 0 | 0.99 | -0.62 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 20.00 | 5.50 | 6.00 | 5.75 | 5.15 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.09 | -0.66 | 0.05 | -0.02 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 6.30 | 6.70 | 6.50 | 6.70 | % | 0.31 | 2 | 0 | 1.06 | -0.70 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 22.00 | 7.10 | 7.70 | 7.40 | % | 0.34 | 0 | 0 | 1.11 | -0.73 | 0.05 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 7.90 | 9.10 | 8.50 | 9.84 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.17 | -0.77 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 8.80 | 10.10 | 9.45 | 9.30 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.23 | -0.79 | 0.04 | -0.02 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 9.60 | 10.90 | 10.25 | % | 0.41 | 0 | 0 | 1.17 | -0.82 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 10.30 | 12.90 | 11.60 | % | 0.45 | 0 | 0 | 2.05 | -0.84 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 10.00 | 13.90 | 11.95 | % | 0.44 | 0 | 0 | 2.07 | -0.86 | 0.03 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 11.00 | 14.80 | 12.90 | % | 0.46 | 0 | 0 | 2.13 | -0.87 | 0.03 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 11.60 | 15.80 | 13.70 | % | 0.47 | 0 | 0 | 2.19 | -0.89 | 0.03 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 12.90 | 16.70 | 14.80 | % | 0.49 | 0 | 0 | 2.20 | -0.90 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 31.00 | 14.00 | 17.70 | 15.85 | 15.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.25 | -0.91 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 32.00 | 14.50 | 18.60 | 16.55 | % | 0.52 | 0 | 0 | 2.26 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 33.00 | 15.70 | 19.60 | 17.65 | % | 0.53 | 0 | 0 | 0.00 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 16.50 | 20.60 | 18.55 | % | 0.55 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 17.40 | 21.50 | 19.45 | % | 0.56 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 36.00 | 18.60 | 22.50 | 20.55 | % | 0.57 | 0 | 0 | 0.00 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 37.00 | 19.50 | 23.50 | 21.50 | % | 0.58 | 0 | 0 | 0.00 | -0.96 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 38.00 | 20.50 | 24.50 | 22.50 | % | 0.59 | 0 | 0 | 0.00 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 39.00 | 21.40 | 25.50 | 23.45 | % | 0.60 | 0 | 0 | 0.00 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |