Options Chain for USA RARE EARTH INC COM (USAR) - $10.40 as of 10/27/2026 10:00:33 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 | 4.80 | 5.75 | 5.28 | 8.25 | 0.00 | 0.00% | 1.06 | 0 | 107 | 1.85 | 0.99 | 0.01 | 0.00 | 10/7/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 3.90 | 4.75 | 4.33 | 3.70 | % | 0.72 | 20 | 0 | 1.47 | 0.96 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 7.00 | 3.25 | 3.90 | 3.58 | 3.30 | +0.82 | +33.07% | 0.51 | 3 | 3 | 1.32 | 0.91 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 8.00 | 2.55 | 2.92 | 2.74 | 2.65 | +0.92 | +53.18% | 0.34 | 102 | 68 | 0.84 | 0.82 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 9.00 | 1.93 | 2.24 | 2.09 | 2.00 | +0.70 | +53.85% | 0.23 | 319 | 434 | 0.87 | 0.72 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 1.41 | 1.72 | 1.57 | 1.50 | +0.69 | +85.19% | 0.16 | 355 | 3,095 | 0.89 | 0.61 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 1.15 | 1.23 | 1.19 | 1.20 | +0.60 | +100.00% | 0.11 | 587 | 1,210 | 0.92 | 0.50 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 0.82 | 0.92 | 0.87 | 0.89 | +0.47 | +111.91% | 0.07 | 295 | 1,283 | 0.92 | 0.40 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 0.54 | 0.65 | 0.60 | 0.63 | +0.35 | +125.00% | 0.05 | 161 | 2,459 | 0.90 | 0.32 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 0.44 | 0.50 | 0.47 | 0.44 | +0.24 | +120.00% | 0.03 | 338 | 2,555 | 0.91 | 0.25 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 0.28 | 0.38 | 0.33 | 0.38 | +0.23 | +153.34% | 0.02 | 222 | 2,856 | 0.93 | 0.19 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 0.08 | 0.30 | 0.19 | 0.26 | +0.13 | +100.00% | 0.01 | 25 | 1,148 | 0.85 | 0.14 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 0.14 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 70 | 4,225 | 0.96 | 0.11 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 18.00 | 0.09 | 0.25 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,294 | 0.99 | 0.08 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 0.06 | 0.16 | 0.11 | 0.10 | +0.06 | +150.00% | 0.01 | 16 | 761 | 0.97 | 0.06 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 88 | 2,735 | 1.02 | 0.05 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 118 | 741 | 1.03 | 0.03 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 594 | 0.95 | 0.03 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 317 | 1.16 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 23 | 1,051 | 1.10 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,596 | 1.14 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 0.01 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.12 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,443 | 1.36 | 0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.20 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,934 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 8,803 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 30 | 1,471 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.81 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.85 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 1.88 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.94 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,365 | 1.97 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3,004 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 906 | 1.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 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 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 199 | 1.12 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 6.00 | 0.01 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.88 | -0.04 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 7.00 | 0.04 | 0.22 | 0.13 | 0.20 | -0.11 | -35.49% | 0.02 | 37 | 1,231 | 0.80 | -0.09 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 8.00 | 0.33 | 0.45 | 0.39 | 0.39 | -0.27 | -40.91% | 0.05 | 2,345 | 9,092 | 0.93 | -0.18 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 9.00 | 0.65 | 0.79 | 0.72 | 0.77 | -0.43 | -35.84% | 0.08 | 53 | 1,893 | 0.90 | -0.28 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 1.14 | 1.24 | 1.19 | 1.25 | -0.55 | -30.56% | 0.12 | 255 | 2,822 | 0.90 | -0.39 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 11.00 | 1.71 | 1.80 | 1.76 | 1.79 | -0.65 | -26.64% | 0.16 | 129 | 3,144 | 0.90 | -0.50 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 2.38 | 2.74 | 2.56 | 2.60 | -0.80 | -23.53% | 0.21 | 9 | 4,268 | 0.98 | -0.60 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 3.05 | 3.30 | 3.18 | 3.40 | -0.77 | -18.47% | 0.24 | 5 | 2,900 | 0.89 | -0.68 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 14.00 | 3.95 | 4.30 | 4.13 | 4.20 | -0.95 | -18.45% | 0.29 | 3 | 4,638 | 0.97 | -0.75 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 4.75 | 5.00 | 4.88 | 4.94 | -1.12 | -18.49% | 0.33 | 33 | 3,016 | 0.89 | -0.81 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 5.65 | 6.00 | 5.83 | 6.05 | -0.94 | -13.45% | 0.36 | 8 | 8,231 | 0.91 | -0.85 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 6.60 | 7.15 | 6.88 | 6.92 | -1.00 | -12.63% | 0.40 | 12 | 1,798 | 0.99 | -0.89 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 18.00 | 7.40 | 8.15 | 7.78 | 9.10 | 0.00 | 0.00% | 0.43 | 0 | 1,053 | 1.43 | -0.92 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 8.50 | 9.00 | 8.75 | 9.31 | -0.69 | -6.90% | 0.46 | 1 | 3,900 | 1.38 | -0.94 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 9.50 | 10.10 | 9.80 | 10.01 | -0.82 | -7.58% | 0.49 | 33 | 1,794 | 1.55 | -0.95 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 10.50 | 11.35 | 10.93 | 11.10 | 0.00 | 0.00% | 0.52 | 0 | 167 | 1.84 | -0.97 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 22.00 | 11.50 | 12.35 | 11.93 | 11.34 | 0.00 | 0.00% | 0.54 | 0 | 464 | 1.91 | -0.97 | 0.02 | 0.00 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 23.00 | 12.30 | 13.35 | 12.83 | 10.47 | 0.00 | 0.00% | 0.56 | 0 | 76 | 1.97 | -0.98 | 0.01 | 0.00 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 13.15 | 14.30 | 13.73 | 13.75 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.99 | -0.99 | 0.01 | 0.00 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 14.10 | 15.35 | 14.73 | 15.63 | 0.00 | 0.00% | 0.59 | 0 | 96 | 2.09 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 15.25 | 16.35 | 15.80 | 16.65 | 0.00 | 0.00% | 0.61 | 0 | 28 | 2.15 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 27.00 | 16.25 | 17.35 | 16.80 | 12.33 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.20 | -0.99 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:04 PM EST |
| 28.00 | 17.30 | 18.35 | 17.83 | 10.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:04 PM EST |
| 29.00 | 18.30 | 19.35 | 18.83 | 13.87 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 19.30 | 20.35 | 19.83 | 15.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:04 PM EST |
| 31.00 | 20.30 | 21.35 | 20.83 | 11.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 4:00:04 PM EST |
| 32.00 | 21.15 | 22.35 | 21.75 | 17.92 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:04 PM EST |
| 33.00 | 22.30 | 23.35 | 22.83 | 15.66 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 4:00:04 PM EST |
| 34.00 | 23.20 | 24.35 | 23.78 | 13.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 24.25 | 25.35 | 24.80 | 18.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:04 PM EST |
| 36.00 | 25.25 | 26.35 | 25.80 | % | 0.72 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 37.00 | 26.15 | 27.35 | 26.75 | % | 0.72 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 38.00 | 27.30 | 28.35 | 27.83 | 19.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 29.20 | 30.35 | 29.78 | 21.83 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 34.30 | 35.35 | 34.83 | 28.82 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:04 PM EST |