Options Chain for USA RARE EARTH INC COM (USAR) - $15.93 as of 9/24/2026 9:31:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.50 | 8.80 | 8.15 | % | 1.02 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 9.00 | 5.90 | 7.80 | 6.85 | % | 0.76 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 10.00 | 5.60 | 6.80 | 6.20 | 6.10 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 10.50 | 5.15 | 6.30 | 5.73 | % | 0.55 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 11.00 | 4.20 | 5.80 | 5.00 | % | 0.45 | 0 | 0 | 2.73 | 1.00 | 0.01 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 11.50 | 4.10 | 5.30 | 4.70 | % | 0.41 | 0 | 0 | 2.52 | 0.99 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 12.00 | 3.05 | 4.80 | 3.93 | 4.21 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.27 | 0.97 | 0.03 | -0.01 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 12.50 | 3.20 | 4.20 | 3.70 | 3.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.02 | 0.96 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 13.00 | 2.77 | 3.60 | 3.19 | 4.98 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.48 | 0.92 | 0.06 | -0.02 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 13.50 | 2.35 | 3.05 | 2.70 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.42 | 0.88 | 0.08 | -0.02 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 14.00 | 1.98 | 2.56 | 2.27 | 2.82 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.78 | 0.83 | 0.11 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 14.50 | 1.61 | 2.08 | 1.85 | 2.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | 0.77 | 0.14 | -0.03 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 15.00 | 1.29 | 1.52 | 1.41 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 268 | 0.66 | 0.70 | 0.16 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 15.50 | 1.01 | 1.26 | 1.14 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.69 | 0.61 | 0.18 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 16.00 | 0.81 | 1.01 | 0.91 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.71 | 0.52 | 0.18 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 16.50 | 0.59 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 200 | 0.70 | 0.43 | 0.18 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 17.00 | 0.48 | 0.55 | 0.52 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.69 | 0.36 | 0.16 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 17.50 | 0.26 | 0.51 | 0.39 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.69 | 0.29 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 18.00 | 0.24 | 0.33 | 0.29 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.70 | 0.24 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 18.50 | 0.18 | 0.32 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.75 | 0.19 | 0.11 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 19.00 | 0.13 | 0.26 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.76 | 0.16 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 19.50 | 0.11 | 0.20 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.78 | 0.13 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 20.00 | 0.10 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.81 | 0.10 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 20.50 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.80 | 0.08 | 0.06 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.83 | 0.06 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 21.50 | 0.02 | 0.22 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.91 | 0.05 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 22.00 | 0.03 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,074 | 0.86 | 0.04 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.43 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.43 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.60 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.68 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.22 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 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 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.81 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.69 | -0.01 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 12.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.87 | -0.03 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 1.32 | -0.04 | 0.04 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 13.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.67 | -0.08 | 0.06 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 13.50 | 0.08 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.66 | -0.12 | 0.08 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 14.00 | 0.09 | 0.22 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.61 | -0.17 | 0.11 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 14.50 | 0.23 | 0.36 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.65 | -0.23 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 15.00 | 0.46 | 0.55 | 0.51 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 505 | 0.70 | -0.30 | 0.16 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 15.50 | 0.67 | 0.77 | 0.72 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.70 | -0.39 | 0.18 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 16.00 | 0.91 | 1.06 | 0.99 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 1,186 | 0.72 | -0.48 | 0.18 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 16.50 | 1.21 | 1.53 | 1.37 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.79 | -0.57 | 0.18 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 17.00 | 1.52 | 1.81 | 1.67 | 1.62 | 0.00 | 0.00% | 0.10 | 0 | 177 | 0.76 | -0.64 | 0.16 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 17.50 | 1.79 | 2.18 | 1.99 | 1.88 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.71 | -0.71 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 18.00 | 2.14 | 2.59 | 2.37 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.92 | -0.76 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 18.50 | 2.42 | 3.05 | 2.74 | 2.56 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.99 | -0.81 | 0.11 | -0.02 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 19.00 | 3.00 | 3.70 | 3.35 | 2.68 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.22 | -0.84 | 0.09 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 19.50 | 3.25 | 4.15 | 3.70 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.26 | -0.87 | 0.08 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 20.00 | 3.95 | 4.55 | 4.25 | 4.02 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.25 | -0.90 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 20.50 | 4.05 | 5.40 | 4.73 | 4.84 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.66 | -0.92 | 0.06 | -0.01 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 21.00 | 4.45 | 5.75 | 5.10 | 6.01 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.60 | -0.94 | 0.05 | -0.01 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 21.50 | 4.90 | 6.40 | 5.65 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.82 | -0.95 | 0.04 | -0.01 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 22.00 | 5.50 | 6.90 | 6.20 | 6.38 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.89 | -0.96 | 0.03 | -0.01 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 22.50 | 5.80 | 7.05 | 6.43 | % | 0.29 | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 23.00 | 6.25 | 7.55 | 6.90 | 7.19 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.67 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 23.50 | 6.75 | 8.05 | 7.40 | % | 0.31 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 24.00 | 7.20 | 8.60 | 7.90 | 7.47 | 0.00 | 0.00% | 0.33 | 0 | 62 | 1.85 | -0.99 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 25.00 | 8.20 | 9.35 | 8.78 | 9.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 26.00 | 9.35 | 10.80 | 10.08 | 10.32 | 0.00 | 0.00% | 0.39 | 0 | 26 | 2.29 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 27.00 | 10.25 | 12.05 | 11.15 | 10.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:04 PM EST |
| 28.00 | 11.25 | 12.45 | 11.85 | 11.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:04 PM EST |
| 30.00 | 13.25 | 14.60 | 13.93 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:04 PM EST |
| 35.00 | 18.25 | 19.45 | 18.85 | 18.82 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:04 PM EST |