Options Chain for USA RARE EARTH INC COM (USAR) - $7.48 as of 11/6/2026 5:24:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.75 | 4.50 | 4.13 | 3.42 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:02 PM EST |
| 4.50 | 3.25 | 4.20 | 3.73 | % | 0.83 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 5.00 | 2.79 | 3.50 | 3.15 | % | 0.63 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 5.50 | 2.32 | 2.94 | 2.63 | 5.14 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.76 | 0.99 | 0.02 | 0.00 | 10/29/2026 | 11/6/2026 4:00:02 PM EST |
| 6.00 | 1.91 | 2.42 | 2.17 | 1.93 | +0.55 | +39.86% | 0.36 | 5 | 46 | 2.35 | 0.96 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 6.50 | 1.78 | 1.91 | 1.85 | 0.84 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.71 | 0.91 | 0.11 | -0.02 | 11/5/2026 | 11/6/2026 4:00:02 PM EST |
| 7.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.60 | +75.00% | 0.20 | 175 | 1,195 | 1.33 | 0.83 | 0.17 | -0.03 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 7.50 | 0.95 | 1.06 | 1.01 | 1.04 | +0.49 | +89.10% | 0.13 | 156 | 177 | 1.38 | 0.72 | 0.22 | -0.04 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 8.00 | 0.68 | 0.74 | 0.71 | 0.70 | +0.44 | +169.24% | 0.09 | 3,518 | 901 | 1.37 | 0.59 | 0.26 | -0.04 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 8.50 | 0.47 | 0.49 | 0.48 | 0.49 | +0.28 | +133.34% | 0.06 | 1,020 | 275 | 1.33 | 0.45 | 0.27 | -0.04 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 9.00 | 0.29 | 0.34 | 0.32 | 0.31 | +0.16 | +106.67% | 0.04 | 2,903 | 785 | 1.35 | 0.34 | 0.24 | -0.04 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 9.50 | 0.18 | 0.22 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 1,885 | 338 | 1.35 | 0.24 | 0.21 | -0.03 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 10.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.07 | +116.67% | 0.01 | 707 | 1,126 | 1.36 | 0.17 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 10.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 59 | 573 | 1.35 | 0.12 | 0.13 | -0.02 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 689 | 1,484 | 1.40 | 0.08 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 11.50 | 0.02 | 0.09 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 24 | 463 | 1.54 | 0.05 | 0.07 | -0.01 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 228 | 4,453 | 1.70 | 0.03 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 53 | 363 | 1.95 | 0.02 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 13.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 380 | 1.66 | 0.01 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 188 | 1.69 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 347 | 2.76 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:02 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 304 | 185 | 2.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.89 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 115 | 3.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.98 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.22 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.22 | 0.11 | 0.14 | % | 0.00 | 1 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST | |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 202 | 1.83 | -0.01 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 6.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.10 | -83.34% | 0.01 | 71 | 27 | 1.58 | -0.04 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 6.50 | 0.04 | 0.13 | 0.09 | 0.06 | -0.16 | -72.73% | 0.01 | 222 | 73 | 1.39 | -0.09 | 0.11 | -0.02 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 7.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.24 | -63.16% | 0.02 | 156 | 351 | 1.35 | -0.17 | 0.17 | -0.03 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 7.50 | 0.25 | 0.31 | 0.28 | 0.30 | -0.39 | -56.53% | 0.04 | 290 | 185 | 1.29 | -0.28 | 0.22 | -0.04 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 8.00 | 0.44 | 0.51 | 0.48 | 0.48 | -0.43 | -47.26% | 0.06 | 329 | 314 | 1.26 | -0.41 | 0.26 | -0.04 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 8.50 | 0.71 | 0.82 | 0.77 | 0.75 | -0.59 | -44.03% | 0.09 | 145 | 183 | 1.29 | -0.55 | 0.27 | -0.04 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 9.00 | 1.00 | 1.29 | 1.15 | 1.07 | -0.65 | -37.80% | 0.13 | 14 | 464 | 1.39 | -0.66 | 0.24 | -0.04 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 9.50 | 1.27 | 1.57 | 1.42 | 1.44 | -0.69 | -32.40% | 0.15 | 18 | 542 | 1.09 | -0.76 | 0.21 | -0.03 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 10.00 | 1.78 | 2.06 | 1.92 | 1.88 | -0.99 | -34.50% | 0.19 | 16 | 148 | 1.81 | -0.83 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 10.50 | 2.20 | 2.56 | 2.38 | 3.46 | 0.00 | 0.00% | 0.23 | 0 | 381 | 2.04 | -0.88 | 0.13 | -0.02 | 11/5/2026 | 11/6/2026 4:00:02 PM EST |
| 11.00 | 2.65 | 3.15 | 2.90 | 2.82 | -1.10 | -28.07% | 0.26 | 8 | 349 | 1.76 | -0.92 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 11.50 | 3.10 | 3.70 | 3.40 | 3.35 | -0.82 | -19.67% | 0.30 | 7 | 113 | 2.27 | -0.95 | 0.07 | -0.01 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 12.00 | 3.65 | 4.20 | 3.93 | 4.73 | 0.00 | 0.00% | 0.33 | 0 | 9 | 3.06 | -0.97 | 0.05 | -0.01 | 11/5/2026 | 11/6/2026 4:00:02 PM EST |
| 12.50 | 4.10 | 4.75 | 4.43 | 4.65 | +0.36 | +8.40% | 0.35 | 2 | 17 | 3.38 | -0.98 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 13.00 | 4.60 | 5.00 | 4.80 | 5.72 | 0.00 | 0.00% | 0.37 | 0 | 50 | 2.77 | -0.99 | 0.02 | 0.00 | 11/5/2026 | 11/6/2026 4:00:02 PM EST |
| 13.50 | 5.10 | 5.45 | 5.28 | 6.05 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.50 | -0.99 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 4:00:02 PM EST |
| 14.00 | 5.70 | 5.85 | 5.78 | 5.75 | -1.23 | -17.63% | 0.41 | 7 | 22 | 2.85 | -1.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 14.50 | 6.00 | 6.75 | 6.38 | 5.78 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:02 PM EST |
| 15.00 | 6.35 | 7.25 | 6.80 | 5.54 | 0.00 | 0.00% | 0.45 | 0 | 31 | 4.15 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:02 PM EST |
| 15.50 | 7.05 | 7.65 | 7.35 | 7.32 | -0.78 | -9.63% | 0.47 | 1 | 20 | 3.23 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 16.00 | 7.65 | 8.10 | 7.88 | 7.80 | -0.07 | -0.89% | 0.49 | 20 | 62 | 3.55 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 16.50 | 7.95 | 8.75 | 8.35 | 7.45 | 0.00 | 0.00% | 0.51 | 0 | 25 | 4.53 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:02 PM EST |
| 17.00 | 8.50 | 9.25 | 8.88 | 8.84 | 0.00 | 0.00% | 0.52 | 0 | 9 | 4.64 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:02 PM EST |
| 17.50 | 9.15 | 9.75 | 9.45 | 8.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:02 PM EST |
| 18.00 | 9.65 | 10.25 | 9.95 | 9.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:02 PM EST |
| 18.50 | 10.00 | 10.75 | 10.38 | 7.58 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.96 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:02 PM EST |
| 19.00 | 10.55 | 11.25 | 10.90 | 10.90 | +0.97 | +9.77% | 0.57 | 1 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:02 PM EST |
| 19.50 | 11.05 | 11.75 | 11.40 | 10.43 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:02 PM EST |
| 20.00 | 11.65 | 12.25 | 11.95 | % | 0.60 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST | |||
| 21.00 | 12.35 | 13.25 | 12.80 | 11.92 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:02 PM EST |
| 22.00 | 13.35 | 14.25 | 13.80 | 8.48 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 4:00:02 PM EST |
| 23.00 | 14.50 | 15.25 | 14.88 | 13.91 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:02 PM EST |
| 25.00 | 16.50 | 17.25 | 16.88 | % | 0.68 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:02 PM EST |