Options Chain for USA RARE EARTH INC COM (USAR) - $31.07 as of 10/9/2025 9:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 28.30 | 31.40 | 29.85 | % | 29.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 2.00 | 28.70 | 29.30 | 29.00 | % | 14.50 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 3.00 | 27.80 | 28.80 | 28.30 | 14.90 | 0.00 | 0.00% | 9.43 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:02 PM EST |
| 4.00 | 26.80 | 27.80 | 27.30 | 12.15 | 0.00 | 0.00% | 6.83 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/9/2025 4:00:02 PM EST |
| 5.00 | 25.30 | 26.30 | 25.80 | % | 5.16 | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 6.00 | 24.30 | 26.00 | 25.15 | 11.58 | 0.00 | 0.00% | 4.19 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/9/2025 4:00:02 PM EST |
| 7.00 | 22.70 | 24.50 | 23.60 | 11.30 | 0.00 | 0.00% | 3.37 | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/9/2025 4:00:02 PM EST |
| 8.00 | 22.60 | 24.50 | 23.55 | 23.20 | +4.30 | +22.76% | 2.94 | 1 | 72 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 9.00 | 20.80 | 22.90 | 21.85 | 11.48 | 0.00 | 0.00% | 2.43 | 0 | 9 | 2.22 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 10.00 | 20.00 | 21.30 | 20.65 | 17.30 | 0.00 | 0.00% | 2.06 | 0 | 63 | 0.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 11.00 | 18.60 | 20.70 | 19.65 | 15.50 | 0.00 | 0.00% | 1.79 | 0 | 107 | 1.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 12.00 | 18.80 | 19.80 | 19.30 | 18.20 | +6.80 | +59.65% | 1.61 | 10 | 768 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 13.00 | 17.10 | 18.30 | 17.70 | 13.68 | 0.00 | 0.00% | 1.36 | 0 | 1,515 | 1.61 | 0.99 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 14.00 | 16.40 | 17.60 | 17.00 | 17.00 | +2.00 | +13.34% | 1.21 | 9 | 851 | 1.62 | 0.98 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 15.00 | 16.00 | 16.60 | 16.30 | 16.10 | +4.10 | +34.17% | 1.09 | 18 | 1,254 | 1.50 | 0.97 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 16.00 | 15.00 | 15.40 | 15.20 | 15.52 | +4.06 | +35.43% | 0.95 | 7 | 720 | 1.48 | 0.95 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 17.00 | 14.20 | 14.50 | 14.35 | 14.35 | +4.85 | +51.06% | 0.84 | 11 | 1,143 | 1.44 | 0.94 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 18.00 | 13.30 | 13.70 | 13.50 | 13.40 | +3.50 | +35.36% | 0.75 | 25 | 1,851 | 1.33 | 0.92 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 19.00 | 12.50 | 12.90 | 12.70 | 12.50 | +3.90 | +45.35% | 0.67 | 11 | 331 | 1.34 | 0.90 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 20.00 | 11.80 | 12.40 | 12.10 | 11.87 | +3.77 | +46.55% | 0.60 | 125 | 2,484 | 1.43 | 0.87 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.00 | 11.00 | 11.40 | 11.20 | 10.60 | +2.70 | +34.18% | 0.53 | 36 | 1,099 | 1.36 | 0.85 | 0.02 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.00 | 10.30 | 10.90 | 10.60 | 10.06 | +2.96 | +41.69% | 0.48 | 70 | 3,667 | 1.40 | 0.82 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.00 | 9.70 | 10.80 | 10.25 | 9.50 | +3.50 | +58.34% | 0.45 | 12 | 293 | 1.53 | 0.80 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.00 | 9.10 | 9.50 | 9.30 | 9.18 | +3.38 | +58.28% | 0.39 | 114 | 559 | 1.39 | 0.77 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.00 | 8.60 | 9.00 | 8.80 | 8.70 | +3.01 | +52.90% | 0.35 | 159 | 1,886 | 1.42 | 0.75 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.00 | 8.00 | 8.60 | 8.30 | 8.10 | +2.88 | +55.18% | 0.32 | 238 | 1,270 | 1.42 | 0.72 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.00 | 7.50 | 7.90 | 7.70 | 7.50 | +2.90 | +63.05% | 0.29 | 111 | 1,143 | 1.43 | 0.69 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.00 | 7.10 | 7.50 | 7.30 | 7.10 | +2.60 | +57.78% | 0.26 | 186 | 325 | 1.48 | 0.67 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.00 | 6.70 | 7.00 | 6.85 | 6.78 | +2.98 | +78.43% | 0.24 | 295 | 782 | 1.46 | 0.64 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.00 | 6.30 | 6.80 | 6.55 | 6.30 | +2.41 | +61.96% | 0.22 | 1,219 | 3,560 | 1.50 | 0.61 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.00 | 6.00 | 6.20 | 6.10 | 6.14 | +2.75 | +81.13% | 0.20 | 939 | 126 | 1.46 | 0.59 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.00 | 5.50 | 6.00 | 5.75 | 5.65 | +2.36 | +71.74% | 0.18 | 285 | 651 | 1.46 | 0.57 | 0.03 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.00 | 5.30 | 5.50 | 5.40 | 5.31 | +2.44 | +85.02% | 0.16 | 75 | 156 | 1.49 | 0.54 | 0.03 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 34.00 | 5.00 | 5.30 | 5.15 | 5.00 | +2.11 | +73.01% | 0.15 | 84 | 126 | 1.50 | 0.52 | 0.03 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 35.00 | 4.70 | 4.90 | 4.80 | 4.80 | +2.10 | +77.78% | 0.14 | 1,074 | 3,360 | 1.50 | 0.50 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 36.00 | 4.40 | 4.80 | 4.60 | 4.22 | +1.22 | +40.67% | 0.13 | 45 | 146 | 1.52 | 0.48 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 37.00 | 4.10 | 4.50 | 4.30 | 4.32 | +2.00 | +86.21% | 0.12 | 17 | 34 | 1.52 | 0.46 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 38.00 | 3.90 | 4.30 | 4.10 | 3.70 | +1.15 | +45.10% | 0.11 | 75 | 45 | 1.53 | 0.44 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 39.00 | 3.70 | 4.10 | 3.90 | 3.60 | +1.57 | +77.34% | 0.10 | 78 | 501 | 1.51 | 0.42 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 40.00 | 3.40 | 3.80 | 3.60 | 3.64 | +1.74 | +91.58% | 0.09 | 193 | 135 | 1.53 | 0.40 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 41.00 | 3.20 | 3.70 | 3.45 | 3.30 | +0.95 | +40.43% | 0.08 | 514 | 12 | 1.55 | 0.39 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 42.00 | 3.00 | 3.50 | 3.25 | 3.20 | +1.35 | +72.98% | 0.08 | 15 | 72 | 1.54 | 0.37 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 43.00 | 2.90 | 3.70 | 3.30 | 3.23 | +0.73 | +29.20% | 0.08 | 5 | 1 | 1.61 | 0.35 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 44.00 | 2.70 | 3.40 | 3.05 | 2.86 | % | 0.07 | 9 | 0 | 1.59 | 0.34 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 45.00 | 2.55 | 3.10 | 2.83 | 2.79 | % | 0.06 | 280 | 0 | 1.56 | 0.33 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 46.00 | 2.40 | 2.85 | 2.63 | 2.70 | +1.25 | +86.21% | 0.06 | 425 | 15 | 1.56 | 0.31 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 7.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/9/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 62 | 6.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/9/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 11 | 4.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.17 | -89.48% | 0.14 | 1 | 52 | 4.37 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.04 | 1 | 69 | 2.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.06 | +0.01 | +20.00% | 0.11 | 3 | 3,027 | 3.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.14 | -70.00% | 0.01 | 26 | 197 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 1 | 248 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 13.00 | 0.10 | 0.75 | 0.43 | 0.23 | +0.10 | +76.93% | 0.03 | 2 | 343 | 1.65 | -0.01 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 14.00 | 0.15 | 0.75 | 0.45 | 0.20 | -0.09 | -31.04% | 0.03 | 1,862 | 2,100 | 1.62 | -0.02 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.25 | -0.15 | -37.50% | 0.03 | 45 | 2,503 | 1.39 | -0.03 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 16.00 | 0.30 | 0.55 | 0.43 | 0.33 | -0.22 | -40.00% | 0.03 | 3 | 612 | 1.40 | -0.05 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.33 | -42.86% | 0.03 | 28 | 1,144 | 1.33 | -0.06 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 18.00 | 0.55 | 0.75 | 0.65 | 0.56 | -0.34 | -37.78% | 0.04 | 31 | 267 | 1.38 | -0.08 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 19.00 | 0.70 | 0.95 | 0.83 | 0.86 | -0.49 | -36.30% | 0.04 | 17 | 87 | 1.35 | -0.10 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 20.00 | 1.05 | 1.20 | 1.13 | 1.13 | -0.47 | -29.38% | 0.06 | 253 | 469 | 1.38 | -0.13 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.00 | 1.25 | 1.50 | 1.38 | 1.36 | -0.69 | -33.66% | 0.07 | 85 | 199 | 1.37 | -0.15 | 0.02 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.00 | 1.60 | 1.80 | 1.70 | 1.75 | -0.80 | -31.38% | 0.08 | 44 | 171 | 1.39 | -0.18 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.00 | 1.95 | 2.20 | 2.08 | 2.20 | -0.94 | -29.94% | 0.09 | 50 | 116 | 1.40 | -0.20 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.00 | 2.35 | 2.60 | 2.48 | 2.49 | -0.76 | -23.39% | 0.10 | 14 | 34 | 1.41 | -0.23 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.00 | 2.80 | 3.10 | 2.95 | 2.90 | -1.25 | -30.12% | 0.12 | 230 | 422 | 1.42 | -0.25 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.00 | 3.30 | 3.50 | 3.40 | 3.42 | -1.08 | -24.00% | 0.13 | 71 | 1,805 | 1.44 | -0.28 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.00 | 3.80 | 4.10 | 3.95 | 3.65 | -0.95 | -20.66% | 0.15 | 149 | 78 | 1.45 | -0.31 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.00 | 4.30 | 4.60 | 4.45 | 4.18 | -1.50 | -26.41% | 0.16 | 362 | 62 | 1.46 | -0.33 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.00 | 4.70 | 5.20 | 4.95 | 6.56 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.46 | -0.36 | 0.02 | -0.06 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 30.00 | 5.50 | 5.70 | 5.60 | 5.71 | -1.99 | -25.85% | 0.19 | 74 | 277 | 1.47 | -0.39 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.00 | 6.10 | 6.40 | 6.25 | 6.10 | -1.93 | -24.04% | 0.20 | 84 | 3 | 1.47 | -0.41 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.00 | 6.60 | 7.00 | 6.80 | 7.00 | -2.11 | -23.17% | 0.21 | 45 | 39 | 1.46 | -0.43 | 0.03 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.00 | 7.40 | 7.80 | 7.60 | 7.00 | -3.00 | -30.00% | 0.23 | 3 | 50 | 1.50 | -0.46 | 0.03 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 34.00 | 8.10 | 8.40 | 8.25 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 60 | 1.49 | -0.48 | 0.03 | -0.07 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 35.00 | 8.70 | 9.10 | 8.90 | 8.90 | -1.48 | -14.26% | 0.25 | 23 | 119 | 1.47 | -0.50 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 36.00 | 8.30 | 9.80 | 9.05 | % | 0.25 | 0 | 0 | 1.51 | -0.52 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 37.00 | 9.60 | 11.40 | 10.50 | % | 0.28 | 0 | 0 | 1.53 | -0.54 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 38.00 | 10.60 | 11.60 | 11.10 | % | 0.29 | 0 | 0 | 1.51 | -0.56 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 39.00 | 11.80 | 12.20 | 12.00 | 12.25 | -2.05 | -14.34% | 0.31 | 3 | 65 | 1.53 | -0.58 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 40.00 | 12.00 | 13.40 | 12.70 | % | 0.32 | 0 | 0 | 1.52 | -0.60 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 41.00 | 12.60 | 13.80 | 13.20 | % | 0.32 | 0 | 0 | 1.43 | -0.61 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 42.00 | 13.50 | 14.90 | 14.20 | % | 0.34 | 0 | 0 | 1.50 | -0.63 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 43.00 | 14.40 | 16.30 | 15.35 | % | 0.36 | 0 | 0 | 1.59 | -0.65 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 44.00 | 15.70 | 16.30 | 16.00 | % | 0.36 | 0 | 0 | 1.51 | -0.66 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 45.00 | 15.60 | 17.30 | 16.45 | % | 0.37 | 0 | 0 | 1.44 | -0.67 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 46.00 | 16.80 | 18.50 | 17.65 | % | 0.38 | 0 | 0 | 1.54 | -0.69 | 0.02 | -0.07 | 10/9/2025 4:00:02 PM EST |