Options Chain for USA RARE EARTH INC COM (USAR) - $8.90 as of 11/3/2026 8:04:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 3.15 | 4.15 | 3.65 | 3.97 | 0.00 | 0.00% | 0.66 | 0 | 4 | 7.08 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 6.00 | 2.78 | 3.65 | 3.22 | 3.21 | 0.00 | 0.00% | 0.54 | 0 | 3 | 6.23 | 1.00 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 6.50 | 2.08 | 3.25 | 2.67 | 3.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.82 | 0.99 | 0.02 | 0.00 | 10/20/2026 | 11/2/2026 4:00:01 PM EST |
| 7.00 | 1.42 | 2.85 | 2.14 | 2.29 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.40 | 0.96 | 0.06 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 7.50 | 1.11 | 2.09 | 1.60 | 1.43 | 0.00 | 0.00% | 0.21 | 0 | 7 | 3.80 | 0.88 | 0.15 | -0.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 8.00 | 0.89 | 1.23 | 1.06 | 1.08 | 0.00 | 0.00% | 0.13 | 0 | 152 | 1.36 | 0.80 | 0.23 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 8.50 | 0.60 | 0.71 | 0.66 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 45 | 1.24 | 0.65 | 0.32 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 9.00 | 0.35 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 522 | 1.15 | 0.48 | 0.36 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 9.50 | 0.18 | 0.22 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 902 | 1.17 | 0.31 | 0.33 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,947 | 1.13 | 0.18 | 0.24 | -0.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 10.50 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,507 | 1.22 | 0.10 | 0.16 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.31 | 0.05 | 0.09 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 11.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 956 | 1.39 | 0.02 | 0.05 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.55 | 0.01 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 429 | 2.03 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 656 | 1.68 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.95 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.29 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 359 | 2.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.30 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.86 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.73 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1,142 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/2/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.17 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/2/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 115 | 3.60 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 3.10 | -0.01 | 0.02 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.58 | -0.04 | 0.06 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 7.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | -0.12 | 0.15 | -0.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 8.00 | 0.10 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,756 | 1.25 | -0.20 | 0.23 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 8.50 | 0.24 | 0.30 | 0.27 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 312 | 1.23 | -0.35 | 0.32 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 9.00 | 0.46 | 0.53 | 0.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2,063 | 1.14 | -0.52 | 0.36 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 9.50 | 0.76 | 0.88 | 0.82 | 0.88 | 0.00 | 0.00% | 0.09 | 0 | 1,520 | 1.12 | -0.69 | 0.33 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 10.00 | 1.16 | 1.29 | 1.23 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 964 | 1.09 | -0.82 | 0.24 | -0.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 10.50 | 1.56 | 1.91 | 1.74 | 1.67 | 0.00 | 0.00% | 0.17 | 0 | 126 | 2.15 | -0.90 | 0.16 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 11.00 | 1.93 | 2.28 | 2.11 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 462 | 1.97 | -0.95 | 0.09 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 11.50 | 2.36 | 3.50 | 2.93 | 2.27 | 0.00 | 0.00% | 0.25 | 0 | 82 | 4.56 | -0.98 | 0.05 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 12.00 | 2.49 | 3.80 | 3.15 | 2.27 | 0.00 | 0.00% | 0.26 | 0 | 173 | 4.28 | -0.99 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 12.50 | 3.25 | 3.75 | 3.50 | 2.73 | 0.00 | 0.00% | 0.28 | 0 | 109 | 2.53 | -1.00 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 13.00 | 4.10 | 4.20 | 4.15 | 4.22 | 0.00 | 0.00% | 0.32 | 0 | 104 | 2.73 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 13.50 | 4.45 | 4.85 | 4.65 | 4.16 | 0.00 | 0.00% | 0.34 | 0 | 55 | 3.42 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 14.00 | 4.85 | 5.25 | 5.05 | 5.09 | 0.00 | 0.00% | 0.36 | 0 | 119 | 3.10 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 14.50 | 5.50 | 6.45 | 5.98 | 4.80 | 0.00 | 0.00% | 0.41 | 0 | 13 | 5.93 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 15.00 | 5.65 | 6.95 | 6.30 | 5.52 | 0.00 | 0.00% | 0.42 | 0 | 13 | 6.12 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 15.50 | 6.40 | 7.40 | 6.90 | 6.60 | 0.00 | 0.00% | 0.45 | 0 | 64 | 6.16 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 16.00 | 6.70 | 7.60 | 7.15 | 6.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 16.50 | 7.20 | 8.35 | 7.78 | 7.57 | 0.00 | 0.00% | 0.47 | 0 | 27 | 6.35 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 17.00 | 7.70 | 9.40 | 8.55 | 6.90 | 0.00 | 0.00% | 0.50 | 0 | 69 | 8.18 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 17.50 | 8.20 | 10.10 | 9.15 | 7.13 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 4:00:01 PM EST |
| 18.00 | 8.70 | 9.60 | 9.15 | 7.77 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.95 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:01 PM EST |
| 18.50 | 9.20 | 10.15 | 9.68 | 9.31 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 19.00 | 9.70 | 10.25 | 9.98 | 9.30 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.50 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 19.50 | 10.20 | 11.10 | 10.65 | 5.17 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 4:00:01 PM EST |
| 20.00 | 10.70 | 11.60 | 11.15 | 9.77 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:01 PM EST |
| 20.50 | 11.20 | 12.05 | 11.63 | % | 0.57 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 21.00 | 11.70 | 12.80 | 12.25 | 10.82 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:01 PM EST |
| 22.00 | 12.70 | 14.75 | 13.73 | 12.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 23.00 | 13.70 | 14.65 | 14.18 | % | 0.62 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 24.00 | 14.70 | 15.60 | 15.15 | 14.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 25.00 | 15.70 | 16.70 | 16.20 | 14.62 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 30.00 | 20.70 | 22.70 | 21.70 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST |