Options Chain for USA RARE EARTH INC COM (USAR) - $17.15 as of 12/9/2025 7:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.50 | 13.80 | 12.65 | 12.30 | 0.00 | 0.00% | 2.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 6.00 | 10.50 | 13.40 | 11.95 | 11.20 | -0.17 | -1.50% | 1.99 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 7.00 | 9.50 | 12.00 | 10.75 | 10.25 | +0.11 | +1.09% | 1.54 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 8.00 | 8.50 | 10.90 | 9.70 | 9.31 | % | 1.21 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST | |
| 9.00 | 7.50 | 9.90 | 8.70 | 8.70 | +0.93 | +11.97% | 0.97 | 8 | 42 | 9.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 9.50 | 7.00 | 9.50 | 8.25 | 8.25 | +0.88 | +11.94% | 0.87 | 8 | 5 | 9.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 10.00 | 6.50 | 8.90 | 7.70 | 6.92 | +0.02 | +0.29% | 0.77 | 3 | 35 | 8.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 10.50 | 6.30 | 8.90 | 7.60 | 6.77 | +0.44 | +6.96% | 0.72 | 2 | 36 | 9.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 11.00 | 6.00 | 8.00 | 7.00 | 6.38 | +0.51 | +8.69% | 0.64 | 1 | 12 | 7.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 11.50 | 5.00 | 7.30 | 6.15 | 5.47 | 0.00 | 0.00% | 0.53 | 0 | 2 | 6.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 12.00 | 5.10 | 5.80 | 5.45 | 5.39 | -0.21 | -3.75% | 0.45 | 5 | 935 | 3.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 12.50 | 4.60 | 5.40 | 5.00 | 5.00 | +0.60 | +13.64% | 0.40 | 5 | 100 | 3.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 13.00 | 4.10 | 4.90 | 4.50 | 4.31 | +0.01 | +0.24% | 0.35 | 3 | 219 | 3.32 | 0.99 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 13.50 | 3.20 | 4.40 | 3.80 | 3.45 | +0.15 | +4.55% | 0.28 | 10 | 102 | 3.02 | 0.98 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 14.00 | 3.40 | 3.80 | 3.60 | 3.50 | +0.53 | +17.85% | 0.26 | 9 | 465 | 2.44 | 0.95 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 14.50 | 3.00 | 3.30 | 3.15 | 3.20 | +0.45 | +16.37% | 0.22 | 56 | 215 | 2.17 | 0.92 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 15.00 | 2.45 | 2.85 | 2.65 | 2.66 | +0.26 | +10.84% | 0.18 | 64 | 846 | 2.03 | 0.88 | 0.08 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 15.50 | 2.00 | 2.50 | 2.25 | 2.00 | -0.02 | -0.99% | 0.15 | 63 | 533 | 2.08 | 0.84 | 0.11 | -0.08 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 16.00 | 1.70 | 1.90 | 1.80 | 1.76 | -0.04 | -2.23% | 0.11 | 53 | 1,962 | 1.42 | 0.78 | 0.14 | -0.10 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 16.50 | 1.35 | 1.55 | 1.45 | 1.30 | -0.05 | -3.71% | 0.09 | 155 | 441 | 1.44 | 0.70 | 0.16 | -0.11 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 17.00 | 1.00 | 1.15 | 1.08 | 1.30 | +0.26 | +25.00% | 0.06 | 326 | 1,814 | 1.32 | 0.61 | 0.18 | -0.13 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 17.50 | 0.75 | 0.85 | 0.80 | 0.87 | +0.07 | +8.75% | 0.05 | 378 | 1,756 | 1.33 | 0.52 | 0.19 | -0.13 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 18.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.04 | 1,391 | 2,691 | 1.39 | 0.42 | 0.19 | -0.13 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 18.50 | 0.45 | 0.55 | 0.50 | 0.46 | -0.04 | -8.00% | 0.03 | 143 | 1,709 | 1.43 | 0.34 | 0.17 | -0.13 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.05 | -12.20% | 0.02 | 102 | 729 | 1.45 | 0.28 | 0.15 | -0.12 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 19.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.07 | -21.88% | 0.02 | 71 | 239 | 1.51 | 0.22 | 0.13 | -0.12 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.06 | -23.08% | 0.01 | 271 | 826 | 1.53 | 0.18 | 0.11 | -0.11 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 20.50 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 41 | 256 | 1.57 | 0.15 | 0.09 | -0.10 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 595 | 149 | 1.57 | 0.12 | 0.08 | -0.09 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.31 | 0.06 | 0.06 | -0.05 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 31 | 704 | 1.73 | 0.05 | 0.05 | -0.04 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 132 | 375 | 1.75 | 0.05 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.98 | 0.03 | 0.03 | -0.03 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.06 | +0.01 | +20.00% | 0.01 | 3 | 95 | 3.37 | 0.01 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.90 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.32 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.12 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 98 | 3.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 212 | 3.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST | |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.01 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 3.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 115 | 2.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 24 | 601 | 2.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 14 | 181 | 2.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 366 | 2.50 | -0.01 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 17 | 104 | 2.25 | -0.02 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 50 | 372 | 1.76 | -0.05 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 34 | 645 | 1.54 | -0.08 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 55 | 734 | 1.43 | -0.12 | 0.08 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 15.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.17 | -53.13% | 0.01 | 79 | 231 | 1.41 | -0.16 | 0.11 | -0.08 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.17 | -37.78% | 0.02 | 230 | 599 | 1.32 | -0.22 | 0.14 | -0.10 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 16.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.20 | -30.77% | 0.03 | 680 | 526 | 1.33 | -0.30 | 0.16 | -0.11 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.35 | -38.89% | 0.04 | 188 | 1,283 | 1.30 | -0.39 | 0.18 | -0.13 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 17.50 | 0.75 | 0.90 | 0.83 | 0.80 | -0.33 | -29.21% | 0.05 | 18 | 503 | 1.27 | -0.48 | 0.19 | -0.13 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 18.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.25 | -17.25% | 0.06 | 615 | 125 | 1.29 | -0.58 | 0.19 | -0.13 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 18.50 | 1.40 | 1.55 | 1.48 | 2.40 | +0.55 | +29.73% | 0.08 | 1 | 20 | 1.32 | -0.66 | 0.17 | -0.13 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 19.00 | 1.80 | 2.00 | 1.90 | 1.80 | -0.77 | -29.97% | 0.10 | 30 | 11 | 1.41 | -0.72 | 0.15 | -0.12 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 19.50 | 2.05 | 3.30 | 2.68 | 2.25 | -0.05 | -2.18% | 0.14 | 20 | 0 | 1.98 | -0.78 | 0.13 | -0.12 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 20.00 | 2.50 | 4.00 | 3.25 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 139 | 2.17 | -0.82 | 0.11 | -0.11 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 20.50 | 2.90 | 3.60 | 3.25 | 4.10 | +0.50 | +13.89% | 0.16 | 13 | 89 | 2.49 | -0.85 | 0.09 | -0.10 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 21.00 | 2.55 | 5.50 | 4.03 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 8 | 5.05 | -0.88 | 0.08 | -0.09 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 21.50 | 3.70 | 5.70 | 4.70 | 7.84 | 0.00 | 0.00% | 0.22 | 0 | 9 | 4.77 | -0.94 | 0.06 | -0.05 | 12/3/2025 | 12/9/2025 4:00:05 PM EST |
| 22.00 | 3.50 | 6.60 | 5.05 | 4.74 | 0.00 | 0.00% | 0.23 | 0 | 33 | 5.62 | -0.95 | 0.05 | -0.04 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 22.50 | 4.10 | 7.10 | 5.60 | 5.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.81 | -0.95 | 0.04 | -0.05 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 23.00 | 4.30 | 7.60 | 5.95 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 55 | 6.00 | -0.97 | 0.03 | -0.03 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 23.50 | 5.30 | 7.80 | 6.55 | 11.66 | 0.00 | 0.00% | 0.28 | 0 | 6 | 5.67 | -0.99 | 0.02 | -0.01 | 11/24/2025 | 12/9/2025 4:00:05 PM EST |
| 24.00 | 5.70 | 8.50 | 7.10 | 7.60 | -4.23 | -35.76% | 0.30 | 1 | 19 | 6.17 | -0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 24.50 | 6.30 | 9.00 | 7.65 | 8.17 | -3.58 | -30.47% | 0.31 | 1 | 1 | 6.33 | -0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 25.00 | 7.10 | 9.50 | 8.30 | 7.98 | 0.00 | 0.00% | 0.33 | 0 | 5 | 6.49 | -0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 26.00 | 7.20 | 10.50 | 8.85 | 9.23 | +0.48 | +5.49% | 0.34 | 2 | 5 | 6.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 27.00 | 8.30 | 11.20 | 9.75 | 10.12 | -2.60 | -20.44% | 0.36 | 1 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 28.00 | 9.30 | 12.50 | 10.90 | 12.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 4:00:05 PM EST |
| 29.00 | 10.70 | 13.50 | 12.10 | 12.70 | -4.50 | -26.17% | 0.42 | 2 | 2 | 7.57 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 30.00 | 11.20 | 14.50 | 12.85 | 13.51 | 0.00 | 0.00% | 0.43 | 0 | 30 | 7.80 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 35.00 | 16.60 | 19.50 | 18.05 | 18.08 | 0.00 | 0.00% | 0.52 | 0 | 2 | 8.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |