Options Chain for USA RARE EARTH INC COM (USAR) - $15.18 as of 9/27/2026 10:54:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.40 | 9.30 | 8.35 | 7.50 | 0.00 | 0.00% | 1.19 | 0 | 29 | 2.41 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 8.00 | 6.35 | 8.00 | 7.18 | % | 0.90 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 9.00 | 6.05 | 6.70 | 6.38 | % | 0.71 | 0 | 0 | 1.27 | 0.97 | 0.01 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 10.00 | 5.25 | 5.80 | 5.53 | 5.54 | 0.00 | 0.00% | 0.55 | 0 | 100 | 1.16 | 0.94 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 11.00 | 4.35 | 4.85 | 4.60 | % | 0.42 | 0 | 0 | 0.77 | 0.89 | 0.04 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 12.00 | 3.25 | 4.10 | 3.68 | 3.87 | % | 0.31 | 2 | 0 | 0.97 | 0.83 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST | |
| 13.00 | 2.90 | 3.50 | 3.20 | 3.07 | -0.74 | -19.43% | 0.25 | 10 | 15 | 0.83 | 0.76 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 14.00 | 2.35 | 2.73 | 2.54 | 2.64 | +0.02 | +0.77% | 0.18 | 1 | 26 | 0.80 | 0.68 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 15.00 | 1.86 | 2.05 | 1.96 | 1.97 | -0.05 | -2.48% | 0.13 | 15 | 421 | 0.76 | 0.59 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 16.00 | 1.47 | 1.66 | 1.57 | 1.55 | -0.10 | -6.07% | 0.10 | 73 | 458 | 0.78 | 0.50 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 17.00 | 1.16 | 1.44 | 1.30 | 1.20 | -0.13 | -9.78% | 0.08 | 10 | 699 | 0.81 | 0.42 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 18.00 | 0.88 | 1.05 | 0.97 | 0.97 | -0.05 | -4.91% | 0.05 | 128 | 4,459 | 0.79 | 0.34 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 19.00 | 0.70 | 0.81 | 0.76 | 0.79 | -0.04 | -4.82% | 0.04 | 20 | 195 | 0.79 | 0.28 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 20.00 | 0.55 | 0.67 | 0.61 | 0.59 | -0.08 | -11.94% | 0.03 | 273 | 455 | 0.81 | 0.23 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 21.00 | 0.26 | 0.55 | 0.41 | 0.48 | -0.07 | -12.73% | 0.02 | 48 | 123 | 0.76 | 0.19 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 22.00 | 0.16 | 0.58 | 0.37 | 0.40 | -0.03 | -6.98% | 0.02 | 2 | 85 | 0.80 | 0.16 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 23.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.04 | -11.43% | 0.01 | 16 | 119 | 0.85 | 0.13 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 24.00 | 0.17 | 0.31 | 0.24 | 0.26 | -0.04 | -13.34% | 0.01 | 1 | 374 | 0.83 | 0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 25.00 | 0.14 | 0.28 | 0.21 | 0.17 | -0.08 | -32.00% | 0.01 | 55 | 216 | 0.85 | 0.09 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 26.00 | 0.08 | 0.39 | 0.24 | % | 0.01 | 0 | 0 | 0.90 | 0.07 | 0.03 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 27.00 | 0.09 | 0.21 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 2 | 45 | 0.88 | 0.06 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 28.00 | 0.04 | 0.18 | 0.11 | % | 0.00 | 0 | 0 | 0.85 | 0.05 | 0.02 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.03 | 0.02 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.38 | 0.19 | 0.07 | -0.02 | -22.23% | 0.01 | 1 | 2 | 1.24 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.29 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.18 | -0.03 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 10.00 | 0.01 | 0.38 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.76 | -0.06 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 11.00 | 0.09 | 0.40 | 0.25 | 0.22 | +0.01 | +4.77% | 0.02 | 1 | 58 | 0.73 | -0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 12.00 | 0.42 | 0.48 | 0.45 | 0.43 | -0.04 | -8.52% | 0.04 | 32 | 131 | 0.75 | -0.17 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 13.00 | 0.66 | 0.94 | 0.80 | 0.72 | -0.06 | -7.70% | 0.06 | 37 | 697 | 0.78 | -0.24 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 14.00 | 1.08 | 1.20 | 1.14 | 1.10 | -0.05 | -4.35% | 0.08 | 46 | 4,969 | 0.76 | -0.32 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 15.00 | 1.54 | 1.70 | 1.62 | 1.60 | -0.07 | -4.20% | 0.11 | 226 | 500 | 0.75 | -0.41 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 16.00 | 2.14 | 2.35 | 2.25 | 2.09 | -0.14 | -6.28% | 0.14 | 112 | 702 | 0.78 | -0.50 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 17.00 | 2.78 | 3.20 | 2.99 | 2.89 | +0.05 | +1.77% | 0.18 | 73 | 157 | 0.81 | -0.58 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 18.00 | 3.50 | 3.90 | 3.70 | 3.55 | -0.03 | -0.84% | 0.21 | 25 | 54 | 0.81 | -0.66 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 19.00 | 4.25 | 4.55 | 4.40 | 4.45 | +0.80 | +21.92% | 0.23 | 1 | 76 | 0.77 | -0.72 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 20.00 | 5.10 | 5.35 | 5.23 | 5.21 | +0.66 | +14.51% | 0.26 | 9 | 33 | 0.77 | -0.77 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 21.00 | 5.90 | 6.45 | 6.18 | 6.06 | +1.09 | +21.94% | 0.29 | 3 | 7 | 0.80 | -0.81 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 22.00 | 7.00 | 7.15 | 7.08 | 7.00 | +0.95 | +15.71% | 0.32 | 3 | 10 | 0.81 | -0.84 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 23.00 | 7.70 | 8.30 | 8.00 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.05 | -0.87 | 0.04 | -0.01 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 24.00 | 8.45 | 9.20 | 8.83 | 8.85 | % | 0.37 | 1 | 0 | 1.06 | -0.89 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST | |
| 25.00 | 9.65 | 10.15 | 9.90 | 9.82 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.08 | -0.91 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 26.00 | 10.45 | 11.10 | 10.78 | % | 0.41 | 0 | 0 | 1.10 | -0.93 | 0.03 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 27.00 | 11.45 | 12.30 | 11.88 | % | 0.44 | 0 | 0 | 1.29 | -0.94 | 0.02 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 28.00 | 12.50 | 13.30 | 12.90 | % | 0.46 | 0 | 0 | 1.35 | -0.95 | 0.02 | -0.01 | 9/25/2026 4:00:11 PM EST | |||
| 29.00 | 13.40 | 14.30 | 13.85 | % | 0.48 | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 30.00 | 14.25 | 15.05 | 14.65 | % | 0.49 | 0 | 0 | 1.26 | -0.97 | 0.01 | 0.00 | 9/25/2026 4:00:11 PM EST |