Options Chain for USA RARE EARTH INC COM (USAR) - $15.52 as of 9/18/2025 11:38:36 AM 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 | 11.10 | 11.40 | 11.25 | % | 2.25 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 6.00 | 10.10 | 10.40 | 10.25 | % | 1.71 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 7.00 | 9.10 | 9.40 | 9.25 | % | 1.32 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 7.50 | 8.60 | 8.80 | 8.70 | % | 1.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 8.00 | 8.20 | 8.40 | 8.30 | % | 1.04 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 8.50 | 7.60 | 7.90 | 7.75 | % | 0.91 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 9.00 | 7.10 | 7.40 | 7.25 | 5.42 | 0.00 | 0.00% | 0.81 | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 9.50 | 6.60 | 6.90 | 6.75 | % | 0.71 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 10.00 | 6.20 | 6.30 | 6.25 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 10.50 | 5.60 | 5.90 | 5.75 | 4.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.57 | 1.00 | 0.02 | 0.00 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 11.00 | 5.10 | 5.40 | 5.25 | 3.74 | 0.00 | 0.00% | 0.48 | 0 | 167 | 1.42 | 0.98 | 0.03 | 0.00 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 11.50 | 4.60 | 4.90 | 4.75 | % | 0.41 | 0 | 0 | 1.28 | 0.95 | 0.04 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 12.00 | 4.20 | 4.40 | 4.30 | 2.81 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.30 | 0.92 | 0.06 | -0.01 | 9/3/2025 | 9/18/2025 10:59:01 AM EST |
| 12.50 | 3.70 | 4.00 | 3.85 | 3.21 | +0.66 | +25.89% | 0.31 | 6 | 10 | 1.12 | 0.88 | 0.07 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 13.00 | 3.30 | 3.50 | 3.40 | 2.37 | 0.00 | 0.00% | 0.26 | 0 | 92 | 1.05 | 0.83 | 0.08 | -0.02 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 13.50 | 2.90 | 3.10 | 3.00 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.05 | 0.78 | 0.09 | -0.03 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 14.00 | 2.60 | 2.70 | 2.65 | 2.15 | -0.02 | -0.93% | 0.19 | 4 | 36 | 1.06 | 0.72 | 0.10 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.50 | 2.25 | 2.40 | 2.33 | 2.10 | +0.60 | +40.00% | 0.16 | 29 | 2,102 | 1.07 | 0.66 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.60 | +42.86% | 0.13 | 10 | 177 | 1.07 | 0.60 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.50 | 1.65 | 1.80 | 1.73 | 1.68 | +0.28 | +20.00% | 0.11 | 73 | 154 | 1.08 | 0.54 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 16.00 | 1.45 | 1.55 | 1.50 | 1.40 | +0.20 | +16.67% | 0.09 | 141 | 361 | 1.09 | 0.48 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 16.50 | 1.20 | 1.35 | 1.28 | 1.25 | +0.49 | +64.48% | 0.08 | 87 | 186 | 1.08 | 0.43 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 17.00 | 1.05 | 1.15 | 1.10 | 1.00 | +0.15 | +17.65% | 0.06 | 53 | 253 | 1.11 | 0.38 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 17.50 | 0.90 | 1.00 | 0.95 | 0.90 | +0.18 | +25.00% | 0.05 | 14 | 113 | 1.12 | 0.34 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | 0.63 | +0.03 | +5.00% | 0.04 | 1 | 348 | 1.14 | 0.30 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 18.50 | 0.65 | 0.75 | 0.70 | 0.55 | +0.15 | +37.50% | 0.04 | 3 | 27 | 1.14 | 0.26 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.18 | 0.23 | 0.08 | -0.04 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 19.50 | 0.45 | 0.60 | 0.53 | % | 0.03 | 0 | 0 | 1.21 | 0.20 | 0.07 | -0.03 | 9/18/2025 10:59:01 AM EST | |||
| 20.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.10 | +33.34% | 0.02 | 20 | 255 | 1.23 | 0.18 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.24 | 0.14 | 0.06 | -0.03 | 8/28/2025 | 9/18/2025 10:59:01 AM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 16 | 1.28 | 0.10 | 0.05 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.30 | 0.08 | 0.04 | -0.02 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 1.32 | 0.06 | 0.03 | -0.02 | 9/18/2025 10:59:01 AM EST | |||
| 25.00 | 0.05 | 0.20 | 0.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.05 | 0.02 | -0.01 | 8/26/2025 | 9/18/2025 10:59:01 AM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.70 | 0.03 | 0.02 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.02 | 0.01 | -0.01 | 8/26/2025 | 9/18/2025 10:59:01 AM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.76 | 0.02 | 0.01 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 9/18/2025 10:59:01 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 9/18/2025 10:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.28 | 0.00 | 0.02 | 0.00 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 47 | 1.27 | -0.02 | 0.03 | 0.00 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.13 | -65.00% | 0.01 | 111 | 131 | 1.01 | -0.05 | 0.04 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.13 | -46.43% | 0.01 | 3 | 208 | 1.06 | -0.08 | 0.06 | -0.01 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 13 | 150 | 1.05 | -0.12 | 0.07 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 0.02 | 18 | 436 | 1.04 | -0.17 | 0.08 | -0.02 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 13.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.40 | -50.00% | 0.03 | 4 | 60 | 1.06 | -0.22 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.50 | -50.00% | 0.04 | 47 | 129 | 1.04 | -0.28 | 0.10 | -0.03 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 14.50 | 0.60 | 0.70 | 0.65 | 0.83 | -0.37 | -30.84% | 0.04 | 11 | 24 | 1.05 | -0.34 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 1.10 | -0.32 | -22.54% | 0.06 | 30 | 49 | 1.07 | -0.40 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 10:59:01 AM EST |
| 15.50 | 1.00 | 1.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 113 | 1.06 | -0.46 | 0.12 | -0.04 | 9/16/2025 | 9/18/2025 10:59:01 AM EST |
| 16.00 | 1.25 | 1.40 | 1.33 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 49 | 1.07 | -0.52 | 0.12 | -0.04 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 16.50 | 1.55 | 1.70 | 1.63 | 2.87 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.10 | -0.57 | 0.11 | -0.04 | 9/15/2025 | 9/18/2025 10:59:01 AM EST |
| 17.00 | 1.90 | 2.00 | 1.95 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.11 | -0.62 | 0.11 | -0.04 | 9/17/2025 | 9/18/2025 10:59:01 AM EST |
| 17.50 | 2.20 | 2.35 | 2.28 | % | 0.13 | 0 | 0 | 1.12 | -0.66 | 0.10 | -0.04 | 9/18/2025 10:59:01 AM EST | |||
| 18.00 | 2.60 | 2.70 | 2.65 | % | 0.15 | 0 | 0 | 1.11 | -0.70 | 0.09 | -0.04 | 9/18/2025 10:59:01 AM EST | |||
| 18.50 | 2.95 | 3.10 | 3.03 | % | 0.16 | 0 | 0 | 1.16 | -0.74 | 0.09 | -0.04 | 9/18/2025 10:59:01 AM EST | |||
| 19.00 | 3.30 | 3.60 | 3.45 | % | 0.18 | 0 | 0 | 1.20 | -0.77 | 0.08 | -0.04 | 9/18/2025 10:59:01 AM EST | |||
| 19.50 | 3.80 | 4.00 | 3.90 | % | 0.20 | 0 | 0 | 1.17 | -0.80 | 0.07 | -0.03 | 9/18/2025 10:59:01 AM EST | |||
| 20.00 | 4.20 | 4.40 | 4.30 | % | 0.21 | 0 | 0 | 1.19 | -0.82 | 0.07 | -0.03 | 9/18/2025 10:59:01 AM EST | |||
| 21.00 | 5.10 | 5.30 | 5.20 | % | 0.25 | 0 | 0 | 1.26 | -0.86 | 0.06 | -0.03 | 9/18/2025 10:59:01 AM EST | |||
| 22.00 | 6.00 | 6.20 | 6.10 | % | 0.28 | 0 | 0 | 1.28 | -0.90 | 0.05 | -0.02 | 9/18/2025 10:59:01 AM EST | |||
| 23.00 | 6.90 | 7.20 | 7.05 | % | 0.31 | 0 | 0 | 1.33 | -0.92 | 0.04 | -0.02 | 9/18/2025 10:59:01 AM EST | |||
| 24.00 | 7.90 | 8.10 | 8.00 | % | 0.33 | 0 | 0 | 1.61 | -0.94 | 0.03 | -0.02 | 9/18/2025 10:59:01 AM EST | |||
| 25.00 | 8.90 | 9.10 | 9.00 | % | 0.36 | 0 | 0 | 1.71 | -0.95 | 0.02 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 26.00 | 9.80 | 10.10 | 9.95 | % | 0.38 | 0 | 0 | 1.81 | -0.97 | 0.02 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 27.00 | 10.80 | 11.00 | 10.90 | % | 0.40 | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 28.00 | 11.80 | 12.00 | 11.90 | % | 0.42 | 0 | 0 | 1.80 | -0.98 | 0.01 | -0.01 | 9/18/2025 10:59:01 AM EST | |||
| 29.00 | 12.80 | 13.00 | 12.90 | % | 0.44 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 9/18/2025 10:59:01 AM EST | |||
| 30.00 | 13.80 | 14.00 | 13.90 | % | 0.46 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 9/18/2025 10:59:01 AM EST |