Options Chain for USA RARE EARTH INC COM (USAR) - $9.62 as of 11/2/2026 4:24:22 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 | 3.85 | 4.35 | 4.10 | 8.25 | 0.00 | 0.00% | 0.82 | 0 | 107 | 1.87 | 0.97 | 0.02 | 0.00 | 10/7/2026 | 11/2/2026 4:00:01 PM EST |
| 6.00 | 2.60 | 3.50 | 3.05 | 3.70 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.62 | 0.91 | 0.05 | -0.01 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 7.00 | 2.19 | 2.41 | 2.30 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.98 | 0.81 | 0.09 | -0.01 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 8.00 | 1.58 | 1.66 | 1.62 | 1.65 | -0.25 | -13.16% | 0.20 | 4 | 146 | 0.93 | 0.69 | 0.12 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 9.00 | 1.05 | 1.17 | 1.11 | 1.23 | -0.23 | -15.76% | 0.12 | 117 | 579 | 0.91 | 0.56 | 0.14 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 10.00 | 0.76 | 0.80 | 0.78 | 0.79 | -0.31 | -28.19% | 0.08 | 1,313 | 3,200 | 0.94 | 0.43 | 0.14 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 11.00 | 0.51 | 0.57 | 0.54 | 0.53 | -0.18 | -25.36% | 0.05 | 85 | 1,507 | 0.95 | 0.32 | 0.12 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.17 | -30.91% | 0.03 | 43 | 1,226 | 0.97 | 0.24 | 0.10 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 13.00 | 0.24 | 0.29 | 0.27 | 0.27 | -0.08 | -22.86% | 0.02 | 65 | 2,498 | 0.99 | 0.18 | 0.09 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 14.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.05 | -21.74% | 0.01 | 61 | 2,871 | 0.99 | 0.13 | 0.07 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 15.00 | 0.11 | 0.22 | 0.17 | 0.14 | -0.06 | -30.00% | 0.01 | 190 | 3,055 | 1.06 | 0.10 | 0.06 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.05 | -31.25% | 0.00 | 49 | 1,159 | 1.07 | 0.07 | 0.04 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 17.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.01 | 56 | 4,243 | 1.07 | 0.06 | 0.04 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 18.00 | 0.05 | 0.11 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 2,314 | 1.12 | 0.04 | 0.03 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 775 | 1.24 | 0.03 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 2,749 | 1.16 | 0.02 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 21.00 | 0.04 | 0.20 | 0.12 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 778 | 1.37 | 0.02 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 22.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 595 | 1.27 | 0.02 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 319 | 1.35 | 0.01 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.01 | 5 | 1,065 | 1.82 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 25.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 6,515 | 1.35 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 26.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 13 | 354 | 1.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 11 | 2,415 | 1.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 463 | 1.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,933 | 2.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,807 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 2.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 866 | 2.14 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.23 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.93 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 4,365 | 1.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 40.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 317 | 3,134 | 1.82 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 906 | 2.09 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 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 | 0.01 | 0.08 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 198 | 0.94 | -0.03 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 6.00 | 0.02 | 0.18 | 0.10 | 0.13 | +0.05 | +62.50% | 0.02 | 5 | 288 | 0.81 | -0.09 | 0.05 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 7.00 | 0.09 | 0.40 | 0.25 | 0.34 | +0.08 | +30.77% | 0.04 | 18 | 1,242 | 0.78 | -0.19 | 0.09 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 8.00 | 0.72 | 0.75 | 0.74 | 0.75 | +0.16 | +27.12% | 0.09 | 9,093 | 11,361 | 0.96 | -0.31 | 0.12 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 9.00 | 1.18 | 1.28 | 1.23 | 1.22 | +0.16 | +15.10% | 0.14 | 111 | 1,913 | 0.95 | -0.44 | 0.14 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 10.00 | 1.56 | 2.00 | 1.78 | 1.80 | +0.25 | +16.13% | 0.18 | 144 | 3,326 | 0.83 | -0.57 | 0.14 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 11.00 | 2.39 | 2.68 | 2.54 | 2.62 | +0.34 | +14.92% | 0.23 | 93 | 3,211 | 0.88 | -0.68 | 0.12 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 12.00 | 3.05 | 3.50 | 3.28 | 3.40 | +0.40 | +13.34% | 0.27 | 139 | 4,210 | 1.03 | -0.76 | 0.10 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 13.00 | 4.20 | 4.45 | 4.33 | 4.22 | +0.25 | +6.30% | 0.33 | 14 | 2,829 | 0.94 | -0.82 | 0.09 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 14.00 | 4.90 | 5.50 | 5.20 | 5.25 | +0.55 | +11.71% | 0.37 | 62 | 4,643 | 1.31 | -0.87 | 0.07 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 15.00 | 5.90 | 6.70 | 6.30 | 6.12 | +0.57 | +10.27% | 0.42 | 3 | 3,016 | 1.63 | -0.90 | 0.06 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 16.00 | 6.90 | 7.50 | 7.20 | 6.55 | -0.15 | -2.24% | 0.45 | 2 | 8,240 | 1.53 | -0.93 | 0.04 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 17.00 | 7.95 | 8.25 | 8.10 | 8.09 | +0.54 | +7.16% | 0.48 | 7 | 1,810 | 1.28 | -0.94 | 0.04 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 18.00 | 8.90 | 9.25 | 9.08 | 8.52 | -0.58 | -6.38% | 0.50 | 7 | 1,053 | 1.36 | -0.96 | 0.03 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 19.00 | 9.70 | 10.50 | 10.10 | 9.33 | +0.38 | +4.25% | 0.53 | 3 | 3,900 | 1.80 | -0.97 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 20.00 | 10.80 | 11.60 | 11.20 | 11.00 | +0.99 | +9.89% | 0.56 | 11 | 1,824 | 2.00 | -0.98 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 21.00 | 11.65 | 12.25 | 11.95 | 11.10 | 0.00 | 0.00% | 0.57 | 0 | 167 | 1.58 | -0.98 | 0.01 | 0.00 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 22.00 | 12.45 | 13.75 | 13.10 | 12.45 | +1.11 | +9.79% | 0.60 | 10 | 464 | 2.31 | -0.98 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 23.00 | 13.45 | 14.75 | 14.10 | 10.47 | 0.00 | 0.00% | 0.61 | 0 | 76 | 2.37 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 11/2/2026 4:00:01 PM EST |
| 24.00 | 14.55 | 15.60 | 15.08 | 13.75 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.27 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:01 PM EST |
| 25.00 | 15.55 | 16.45 | 16.00 | 15.63 | 0.00 | 0.00% | 0.64 | 0 | 96 | 2.14 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:01 PM EST |
| 26.00 | 16.55 | 17.40 | 16.98 | 16.65 | 0.00 | 0.00% | 0.65 | 0 | 28 | 2.13 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:01 PM EST |
| 27.00 | 17.55 | 18.65 | 18.10 | 12.33 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 11/2/2026 4:00:01 PM EST |
| 28.00 | 18.55 | 19.65 | 19.10 | 10.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 11/2/2026 4:00:01 PM EST |
| 29.00 | 19.55 | 20.65 | 20.10 | 13.87 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 11/2/2026 4:00:01 PM EST |
| 30.00 | 20.55 | 21.55 | 21.05 | 15.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 11/2/2026 4:00:01 PM EST |
| 31.00 | 21.55 | 22.55 | 22.05 | 11.05 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 4:00:01 PM EST |
| 32.00 | 22.55 | 23.60 | 23.08 | 17.92 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 11/2/2026 4:00:01 PM EST |
| 33.00 | 23.55 | 24.55 | 24.05 | 15.66 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 11/2/2026 4:00:01 PM EST |
| 34.00 | 24.70 | 25.35 | 25.03 | 13.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 11/2/2026 4:00:01 PM EST |
| 35.00 | 25.50 | 26.55 | 26.03 | 18.05 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 4:00:01 PM EST |
| 36.00 | 26.55 | 27.55 | 27.05 | % | 0.75 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 37.00 | 27.50 | 28.55 | 28.03 | % | 0.76 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 38.00 | 28.50 | 29.65 | 29.08 | 19.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 11/2/2026 4:00:01 PM EST |
| 40.00 | 30.50 | 31.60 | 31.05 | 21.83 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 11/2/2026 4:00:01 PM EST |
| 45.00 | 35.50 | 36.60 | 36.05 | 28.82 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/2/2026 4:00:01 PM EST |