Options Chain for USA RARE EARTH INC COM (USAR) - $7.48 as of 11/6/2026 8:31:16 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 | 2.99 | 3.95 | 3.47 | % | 0.87 | 0 | 0 | 3.96 | 0.99 | 0.01 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 4.50 | 2.54 | 3.20 | 2.87 | % | 0.64 | 0 | 0 | 2.61 | 0.98 | 0.03 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 5.00 | 2.15 | 2.70 | 2.43 | 2.61 | 0.00 | 0.00% | 0.49 | 0 | 16 | 2.19 | 0.95 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 5.50 | 1.77 | 2.34 | 2.06 | 3.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.18 | 0.90 | 0.09 | -0.01 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 6.00 | 1.53 | 1.79 | 1.66 | 3.75 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.33 | 0.83 | 0.13 | -0.02 | 10/27/2026 | 11/5/2026 4:00:00 PM EST |
| 6.50 | 1.10 | 1.40 | 1.25 | 1.05 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.21 | 0.74 | 0.17 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 7.00 | 0.88 | 1.06 | 0.97 | 0.98 | 0.00 | 0.00% | 0.14 | 0 | 62 | 1.26 | 0.64 | 0.20 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 8.00 | 0.51 | 0.54 | 0.53 | 0.52 | 0.00 | 0.00% | 0.07 | 0 | 1,648 | 1.25 | 0.44 | 0.21 | -0.03 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 9.00 | 0.22 | 0.38 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2,900 | 1.31 | 0.26 | 0.18 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 9.50 | 0.15 | 0.22 | 0.19 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3,339 | 1.24 | 0.20 | 0.15 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 10.00 | 0.09 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,433 | 1.23 | 0.15 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 10.50 | 0.07 | 0.18 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 856 | 1.35 | 0.11 | 0.10 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 11.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,798 | 1.26 | 0.08 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 1.40 | 0.06 | 0.06 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,127 | 1.56 | 0.04 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 12.50 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.48 | 0.03 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 13.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,279 | 1.43 | 0.02 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 13.50 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.84 | 0.01 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 14.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,016 | 1.77 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 14.50 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 491 | 1.84 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,904 | 1.68 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.21 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 16.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,533 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 17.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 2.16 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,977 | 1.93 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 346 | 2.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,477 | 2.06 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 190 | 3.48 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.63 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 373 | 3.80 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/5/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 3.25 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/5/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 75 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.13 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/5/2026 4:00:00 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 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 2.89 | -0.01 | 0.01 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.14 | -0.02 | 0.03 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 114 | 2.10 | -0.05 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 5.50 | 0.02 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.17 | -0.10 | 0.09 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 215 | 1.21 | -0.17 | 0.13 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 6.50 | 0.23 | 0.39 | 0.31 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 133 | 1.21 | -0.26 | 0.17 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 7.00 | 0.53 | 0.58 | 0.56 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 1,550 | 1.30 | -0.36 | 0.20 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 8.00 | 1.04 | 1.21 | 1.13 | 1.09 | 0.00 | 0.00% | 0.14 | 0 | 6,667 | 1.26 | -0.56 | 0.21 | -0.03 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 9.00 | 1.70 | 1.90 | 1.80 | 1.79 | 0.00 | 0.00% | 0.20 | 0 | 3,883 | 1.17 | -0.74 | 0.18 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 9.50 | 2.16 | 2.31 | 2.24 | 2.27 | 0.00 | 0.00% | 0.24 | 0 | 1,133 | 1.20 | -0.80 | 0.15 | -0.02 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 10.00 | 2.52 | 2.79 | 2.66 | 2.64 | 0.00 | 0.00% | 0.27 | 0 | 3,880 | 1.50 | -0.85 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 10.50 | 2.95 | 3.35 | 3.15 | 1.97 | 0.00 | 0.00% | 0.30 | 0 | 1,746 | 1.79 | -0.89 | 0.10 | -0.01 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 11.00 | 3.50 | 3.75 | 3.63 | 3.70 | 0.00 | 0.00% | 0.33 | 0 | 2,006 | 1.68 | -0.92 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 11.50 | 4.00 | 4.35 | 4.18 | 4.19 | 0.00 | 0.00% | 0.36 | 0 | 61 | 2.06 | -0.94 | 0.06 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 12.00 | 4.50 | 4.80 | 4.65 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 1,135 | 2.06 | -0.96 | 0.05 | -0.01 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 12.50 | 4.80 | 5.35 | 5.08 | 4.30 | 0.00 | 0.00% | 0.41 | 0 | 63 | 2.30 | -0.97 | 0.03 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 13.00 | 5.50 | 5.75 | 5.63 | 5.75 | 0.00 | 0.00% | 0.43 | 0 | 1,930 | 2.14 | -0.98 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 13.50 | 5.65 | 6.50 | 6.08 | 4.63 | 0.00 | 0.00% | 0.45 | 0 | 36 | 2.87 | -0.99 | 0.02 | 0.00 | 11/2/2026 | 11/5/2026 4:00:00 PM EST |
| 14.00 | 6.50 | 6.70 | 6.60 | 6.62 | 0.00 | 0.00% | 0.47 | 0 | 5,421 | 2.15 | -0.99 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 14.50 | 6.75 | 7.60 | 7.18 | 7.75 | 0.00 | 0.00% | 0.50 | 0 | 10 | 3.29 | -0.99 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 15.00 | 7.35 | 7.70 | 7.53 | 8.25 | 0.00 | 0.00% | 0.50 | 0 | 1,179 | 2.32 | -1.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 4:00:00 PM EST |
| 15.50 | 7.65 | 8.55 | 8.10 | 7.30 | 0.00 | 0.00% | 0.52 | 0 | 21 | 3.36 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 16.00 | 8.25 | 8.95 | 8.60 | 7.80 | 0.00 | 0.00% | 0.54 | 0 | 762 | 3.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 16.50 | 8.85 | 9.60 | 9.23 | 7.74 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.64 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 17.00 | 9.35 | 10.00 | 9.68 | 8.85 | 0.00 | 0.00% | 0.57 | 0 | 31 | 3.49 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:00 PM EST |
| 18.00 | 10.15 | 11.10 | 10.63 | 9.20 | 0.00 | 0.00% | 0.59 | 0 | 47 | 3.87 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:00 PM EST |
| 19.00 | 11.15 | 12.10 | 11.63 | 9.90 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:00 PM EST |
| 20.00 | 12.35 | 13.10 | 12.73 | 9.60 | 0.00 | 0.00% | 0.64 | 0 | 11 | 4.14 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:00 PM EST |
| 21.00 | 13.35 | 14.10 | 13.73 | 10.78 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 4:00:00 PM EST |
| 22.00 | 14.20 | 15.10 | 14.65 | 9.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 4:00:00 PM EST |
| 23.00 | 15.25 | 16.10 | 15.68 | 12.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 4:00:00 PM EST |
| 24.00 | 16.20 | 17.10 | 16.65 | 14.94 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:00 PM EST |
| 25.00 | 17.35 | 18.10 | 17.73 | 9.82 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 11/5/2026 4:00:00 PM EST |
| 26.00 | 18.15 | 19.10 | 18.63 | % | 0.72 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 27.00 | 19.30 | 20.10 | 19.70 | 13.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/5/2026 4:00:00 PM EST |
| 28.00 | 20.25 | 21.10 | 20.68 | % | 0.74 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 29.00 | 21.15 | 22.10 | 21.63 | % | 0.75 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:00 PM EST | |||
| 30.00 | 22.20 | 23.05 | 22.63 | 16.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 11/5/2026 4:00:00 PM EST |