Options Chain for USA RARE EARTH INC COM (USAR) - $8.43 as of 11/10/2026 8:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.55 | 3.90 | 3.73 | 3.72 | -1.18 | -24.09% | 0.93 | 1 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 4.50 | 3.05 | 3.45 | 3.25 | 4.41 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 5.00 | 2.56 | 2.92 | 2.74 | 2.80 | % | 0.55 | 1 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST | |
| 5.50 | 1.98 | 2.37 | 2.18 | 2.67 | -0.76 | -22.16% | 0.40 | 1 | 3 | 4.56 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 6.00 | 1.57 | 2.03 | 1.80 | 2.88 | 0.00 | 0.00% | 0.30 | 0 | 41 | 3.77 | 0.99 | 0.05 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 6.50 | 1.12 | 1.54 | 1.33 | 1.19 | -1.20 | -50.21% | 0.20 | 7 | 6 | 2.05 | 0.93 | 0.15 | -0.02 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 7.00 | 0.81 | 0.92 | 0.87 | 0.96 | -1.08 | -52.95% | 0.12 | 1,033 | 1,171 | 1.10 | 0.82 | 0.30 | -0.04 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 7.50 | 0.45 | 0.54 | 0.50 | 0.51 | -1.03 | -66.89% | 0.07 | 84 | 205 | 1.19 | 0.63 | 0.44 | -0.05 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 8.00 | 0.25 | 0.28 | 0.27 | 0.29 | -0.71 | -71.00% | 0.03 | 2,344 | 1,773 | 1.19 | 0.40 | 0.46 | -0.05 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 8.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.65 | -86.67% | 0.01 | 1,081 | 812 | 1.18 | 0.22 | 0.33 | -0.04 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.38 | -88.38% | 0.01 | 1,768 | 3,611 | 1.30 | 0.11 | 0.20 | -0.03 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.25 | -92.60% | 0.00 | 4,322 | 5,311 | 1.38 | 0.06 | 0.12 | -0.02 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 988 | 3,250 | 1.57 | 0.03 | 0.06 | -0.01 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 121 | 1,388 | 1.64 | 0.01 | 0.03 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 126 | 2,277 | 1.84 | 0.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 90 | 553 | 2.02 | 0.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 4,588 | 2.20 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 412 | 2.66 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 384 | 3.38 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 192 | 3.15 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 350 | 2.82 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 14.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 5.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 3.39 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 12:58:54 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 12:58:54 PM EST |
| 17.50 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/10/2026 12:58:54 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 12:58:54 PM EST |
| 18.50 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/10/2026 12:58:54 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/10/2026 12:58:54 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 12:58:54 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 | 3.98 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:54 PM EST | |||
| 4.50 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/10/2026 12:58:54 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 203 | 3.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 12:58:54 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 75 | 1.76 | -0.01 | 0.05 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.01 | 161 | 429 | 1.36 | -0.07 | 0.15 | -0.02 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 381 | 703 | 1.32 | -0.18 | 0.30 | -0.04 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 7.50 | 0.18 | 0.24 | 0.21 | 0.23 | +0.12 | +109.10% | 0.03 | 493 | 541 | 1.28 | -0.37 | 0.44 | -0.05 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 8.00 | 0.42 | 0.51 | 0.47 | 0.51 | +0.29 | +131.82% | 0.06 | 343 | 747 | 1.24 | -0.60 | 0.46 | -0.05 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 8.50 | 0.79 | 0.84 | 0.82 | 0.81 | +0.41 | +102.50% | 0.10 | 418 | 410 | 1.31 | -0.78 | 0.33 | -0.04 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 9.00 | 1.20 | 1.43 | 1.32 | 1.30 | +0.64 | +96.97% | 0.15 | 2,307 | 714 | 1.71 | -0.89 | 0.20 | -0.03 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 9.50 | 1.68 | 1.91 | 1.80 | 1.76 | +0.82 | +87.24% | 0.19 | 118 | 537 | 2.07 | -0.94 | 0.12 | -0.02 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 10.00 | 2.16 | 2.51 | 2.34 | 2.23 | +0.98 | +78.40% | 0.23 | 12 | 132 | 2.94 | -0.97 | 0.06 | -0.01 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 10.50 | 2.54 | 2.91 | 2.73 | 1.83 | 0.00 | 0.00% | 0.26 | 0 | 379 | 2.88 | -0.99 | 0.03 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 11.00 | 3.15 | 3.45 | 3.30 | 3.25 | +0.90 | +38.30% | 0.30 | 35 | 353 | 3.22 | -1.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 11.50 | 3.65 | 3.90 | 3.78 | 3.81 | +1.03 | +37.05% | 0.33 | 18 | 104 | 3.48 | -1.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 12.00 | 4.10 | 4.45 | 4.28 | 3.42 | 0.00 | 0.00% | 0.36 | 0 | 8 | 3.73 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 12.50 | 4.65 | 4.90 | 4.78 | 4.26 | +0.10 | +2.41% | 0.38 | 1 | 13 | 3.59 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 13.00 | 5.10 | 5.45 | 5.28 | 5.24 | +1.12 | +27.19% | 0.41 | 2 | 48 | 4.18 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 13.50 | 5.60 | 5.95 | 5.78 | 5.66 | -0.39 | -6.45% | 0.43 | 1 | 7 | 4.38 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 14.00 | 6.15 | 6.45 | 6.30 | 5.10 | 0.00 | 0.00% | 0.45 | 0 | 22 | 4.58 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 14.50 | 6.50 | 6.95 | 6.73 | 5.78 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/10/2026 12:58:54 PM EST |
| 15.00 | 7.10 | 7.40 | 7.25 | 6.10 | 0.00 | 0.00% | 0.48 | 0 | 32 | 4.94 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 15.50 | 7.20 | 7.95 | 7.58 | 6.72 | 0.00 | 0.00% | 0.49 | 0 | 20 | 5.11 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 16.00 | 7.70 | 8.50 | 8.10 | 7.54 | -0.26 | -3.34% | 0.51 | 1 | 62 | 5.64 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:58:54 PM EST |
| 16.50 | 8.55 | 8.85 | 8.70 | 7.70 | 0.00 | 0.00% | 0.53 | 0 | 25 | 6.11 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 17.00 | 8.70 | 9.55 | 9.13 | 8.84 | 0.00 | 0.00% | 0.54 | 0 | 9 | 6.27 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 12:58:54 PM EST |
| 17.50 | 9.20 | 10.10 | 9.65 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 12:58:54 PM EST |
| 18.00 | 9.70 | 10.55 | 10.13 | 9.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 12:58:54 PM EST |
| 18.50 | 10.20 | 11.10 | 10.65 | 7.58 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.02 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 12:58:54 PM EST |
| 19.00 | 10.80 | 11.55 | 11.18 | 10.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.85 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 12:58:54 PM EST |
| 19.50 | 11.20 | 12.05 | 11.63 | 10.43 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 12:58:54 PM EST |
| 20.00 | 11.80 | 12.55 | 12.18 | 11.47 | 0.00 | 0.00% | 0.61 | 0 | 1 | 7.11 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 21.00 | 12.70 | 13.70 | 13.20 | 11.92 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 12:58:54 PM EST |
| 22.00 | 13.70 | 14.55 | 14.13 | 8.48 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 12:58:54 PM EST |
| 23.00 | 14.70 | 15.55 | 15.13 | 14.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 12:58:54 PM EST |
| 25.00 | 16.70 | 17.55 | 17.13 | % | 0.69 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 11/10/2026 12:58:54 PM EST |