Options Chain for USA RARE EARTH INC COM (USAR) - $15.37 as of 9/17/2026 6:48:11 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 | 5.75 | 7.75 | 6.75 | % | 0.75 | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 10.00 | 5.05 | 6.25 | 5.65 | % | 0.57 | 0 | 0 | 1.40 | 0.97 | 0.02 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 11.00 | 4.15 | 5.30 | 4.73 | % | 0.43 | 0 | 0 | 1.22 | 0.93 | 0.03 | -0.01 | 9/17/2026 4:00:05 PM EST | |||
| 12.00 | 3.60 | 4.45 | 4.03 | % | 0.34 | 0 | 0 | 1.12 | 0.88 | 0.05 | -0.01 | 9/17/2026 4:00:05 PM EST | |||
| 12.50 | 3.20 | 4.05 | 3.63 | % | 0.29 | 0 | 0 | 1.08 | 0.84 | 0.06 | -0.01 | 9/17/2026 4:00:05 PM EST | |||
| 13.00 | 2.85 | 3.60 | 3.23 | 3.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | 0.80 | 0.07 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 13.50 | 2.45 | 3.05 | 2.75 | % | 0.20 | 0 | 0 | 0.70 | 0.76 | 0.08 | -0.01 | 9/17/2026 4:00:05 PM EST | |||
| 14.00 | 2.21 | 2.68 | 2.45 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | 0.72 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 14.50 | 1.91 | 2.39 | 2.15 | 2.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | 0.67 | 0.09 | -0.02 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 15.00 | 1.76 | 2.27 | 2.02 | 2.23 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.80 | 0.62 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.50 | 1.49 | 1.85 | 1.67 | 1.69 | 0.00 | 0.00% | 0.11 | 0 | 185 | 0.75 | 0.57 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.00 | 1.34 | 1.58 | 1.46 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.75 | 0.52 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.50 | 1.03 | 1.39 | 1.21 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.73 | 0.47 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.00 | 1.01 | 1.20 | 1.11 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 233 | 0.76 | 0.42 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.50 | 0.72 | 1.08 | 0.90 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | 0.38 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.78 | 0.34 | 0.09 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 18.50 | 0.48 | 0.96 | 0.72 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.77 | 0.30 | 0.09 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 19.00 | 0.38 | 0.87 | 0.63 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.77 | 0.27 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 19.50 | 0.38 | 0.77 | 0.58 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.79 | 0.24 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 20.00 | 0.25 | 0.56 | 0.41 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.74 | 0.21 | 0.07 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 20.50 | 0.18 | 0.62 | 0.40 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.77 | 0.19 | 0.07 | -0.01 | 9/14/2026 | 9/17/2026 4:00:05 PM EST |
| 21.00 | 0.17 | 0.50 | 0.34 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.77 | 0.17 | 0.06 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 21.50 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | 0.15 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 22.00 | 0.21 | 0.30 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.79 | 0.13 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 22.50 | 0.04 | 0.35 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.11 | 0.05 | -0.01 | 9/11/2026 | 9/17/2026 4:00:05 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.81 | 0.10 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 24.00 | 0.01 | 0.36 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | 0.08 | 0.03 | -0.01 | 9/14/2026 | 9/17/2026 4:00:05 PM EST |
| 25.00 | 0.03 | 0.27 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.06 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 26.00 | 0.01 | 0.12 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.04 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 9/17/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 1.28 | -0.03 | 0.02 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 11.00 | 0.04 | 0.23 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.73 | -0.07 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 12.00 | 0.09 | 0.39 | 0.24 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.70 | -0.12 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 12.50 | 0.30 | 0.48 | 0.39 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.76 | -0.16 | 0.06 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 13.00 | 0.28 | 0.65 | 0.47 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.72 | -0.20 | 0.07 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 13.50 | 0.42 | 0.72 | 0.57 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.70 | -0.24 | 0.08 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 14.00 | 0.57 | 1.00 | 0.79 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.73 | -0.28 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 14.50 | 0.84 | 1.18 | 1.01 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.74 | -0.33 | 0.09 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.00 | 1.08 | 1.45 | 1.27 | 1.14 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.75 | -0.38 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.50 | 1.33 | 1.57 | 1.45 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.72 | -0.43 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.00 | 1.61 | 2.01 | 1.81 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.76 | -0.48 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.50 | 1.93 | 2.17 | 2.05 | 1.98 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.73 | -0.53 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.00 | 2.07 | 2.73 | 2.40 | 2.32 | 0.00 | 0.00% | 0.14 | 0 | 305 | 0.74 | -0.58 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.50 | 2.36 | 3.10 | 2.73 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | -0.62 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 18.00 | 2.79 | 3.20 | 3.00 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.68 | -0.66 | 0.09 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 18.50 | 3.25 | 3.65 | 3.45 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.72 | -0.70 | 0.09 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 19.00 | 3.55 | 4.35 | 3.95 | 4.04 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.76 | -0.73 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 19.50 | 4.10 | 4.75 | 4.43 | 4.25 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.80 | -0.76 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 20.00 | 4.25 | 5.25 | 4.75 | 5.17 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.07 | -0.79 | 0.07 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 20.50 | 4.65 | 5.70 | 5.18 | 5.15 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.09 | -0.81 | 0.07 | -0.01 | 9/11/2026 | 9/17/2026 4:00:05 PM EST |
| 21.00 | 5.10 | 6.05 | 5.58 | 6.07 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.06 | -0.83 | 0.06 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 21.50 | 5.50 | 6.45 | 5.98 | 6.27 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.05 | -0.85 | 0.06 | -0.01 | 9/11/2026 | 9/17/2026 4:00:05 PM EST |
| 22.00 | 5.95 | 7.15 | 6.55 | 6.82 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.21 | -0.87 | 0.05 | -0.01 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 22.50 | 6.50 | 7.50 | 7.00 | % | 0.31 | 0 | 0 | 1.16 | -0.89 | 0.05 | -0.01 | 9/17/2026 4:00:05 PM EST | |||
| 23.00 | 6.90 | 8.05 | 7.48 | 7.85 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.23 | -0.90 | 0.04 | -0.01 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 24.00 | 7.75 | 9.10 | 8.43 | % | 0.35 | 0 | 0 | 1.34 | -0.92 | 0.03 | -0.01 | 9/17/2026 4:00:05 PM EST | |||
| 25.00 | 8.75 | 10.05 | 9.40 | % | 0.38 | 0 | 0 | 1.38 | -0.94 | 0.03 | -0.01 | 9/17/2026 4:00:05 PM EST | |||
| 26.00 | 9.95 | 10.95 | 10.45 | 10.65 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.39 | -0.96 | 0.02 | 0.00 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 30.00 | 13.50 | 15.05 | 14.28 | % | 0.48 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 9/17/2026 4:00:05 PM EST |