Options Chain for USA RARE EARTH INC COM (USAR) - $15.75 as of 7/20/2026 6:39:37 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 | 9.70 | 11.05 | 10.38 | 12.10 | 0.00 | 0.00% | 2.08 | 0 | 100 | 1.91 | 0.98 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:45 PM EST |
| 9.00 | 6.55 | 7.45 | 7.00 | 7.65 | 0.00 | 0.00% | 0.78 | 0 | 8 | 0.88 | 0.88 | 0.02 | -0.01 | 7/16/2026 | 7/20/2026 3:59:45 PM EST |
| 10.00 | 5.90 | 6.65 | 6.28 | 6.92 | 0.00 | 0.00% | 0.63 | 0 | 5 | 0.88 | 0.84 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:45 PM EST |
| 11.00 | 5.35 | 6.45 | 5.90 | 5.90 | -2.30 | -28.05% | 0.54 | 1 | 6 | 0.98 | 0.81 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 12.00 | 4.80 | 5.85 | 5.33 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.98 | 0.77 | 0.03 | -0.01 | 7/1/2026 | 7/20/2026 3:59:45 PM EST |
| 13.00 | 4.35 | 4.80 | 4.58 | 4.47 | -2.33 | -34.27% | 0.35 | 3 | 19 | 0.90 | 0.72 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 14.00 | 3.85 | 4.35 | 4.10 | 4.07 | -0.59 | -12.67% | 0.29 | 7 | 43 | 0.90 | 0.68 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 15.00 | 3.55 | 4.20 | 3.88 | 3.60 | -0.70 | -16.28% | 0.26 | 54 | 383 | 0.96 | 0.64 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 16.00 | 3.35 | 3.55 | 3.45 | 3.50 | -0.33 | -8.62% | 0.22 | 97 | 57 | 0.94 | 0.60 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 17.00 | 2.85 | 3.30 | 3.08 | 2.90 | -0.56 | -16.19% | 0.18 | 29 | 232 | 0.93 | 0.57 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 18.00 | 2.67 | 2.98 | 2.83 | 2.80 | -0.33 | -10.55% | 0.16 | 4 | 452 | 0.93 | 0.53 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 19.00 | 2.44 | 2.72 | 2.58 | 2.47 | -0.18 | -6.80% | 0.14 | 6 | 269 | 0.95 | 0.49 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 20.00 | 2.16 | 2.49 | 2.33 | 2.19 | -0.41 | -15.77% | 0.12 | 430 | 1,308 | 0.95 | 0.46 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 21.00 | 1.92 | 2.30 | 2.11 | 2.10 | -0.27 | -11.40% | 0.10 | 5 | 499 | 0.95 | 0.43 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 22.00 | 1.70 | 2.23 | 1.97 | 1.88 | -0.24 | -11.33% | 0.09 | 37 | 370 | 0.96 | 0.40 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 23.00 | 1.48 | 1.91 | 1.70 | 1.70 | -0.30 | -15.00% | 0.07 | 3 | 182 | 0.94 | 0.37 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 24.00 | 1.31 | 1.82 | 1.57 | 1.61 | +0.01 | +0.63% | 0.07 | 57 | 113 | 0.95 | 0.35 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 25.00 | 1.32 | 1.59 | 1.46 | 1.34 | -0.31 | -18.79% | 0.06 | 50 | 5,256 | 0.96 | 0.33 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 26.00 | 1.11 | 1.40 | 1.26 | 1.25 | -0.29 | -18.84% | 0.05 | 6 | 218 | 0.94 | 0.30 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 27.00 | 1.03 | 1.42 | 1.23 | 1.18 | -0.22 | -15.72% | 0.05 | 4 | 984 | 0.96 | 0.28 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 28.00 | 0.96 | 1.26 | 1.11 | 1.16 | -0.11 | -8.67% | 0.04 | 25 | 179 | 0.96 | 0.26 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 29.00 | 0.93 | 1.19 | 1.06 | 1.00 | -0.20 | -16.67% | 0.04 | 2 | 61 | 0.97 | 0.25 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 30.00 | 0.87 | 1.09 | 0.98 | 0.88 | -0.21 | -19.27% | 0.03 | 72 | 4,651 | 0.98 | 0.23 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 31.00 | 0.80 | 0.99 | 0.90 | 0.90 | -0.69 | -43.40% | 0.03 | 47 | 1,074 | 0.98 | 0.21 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 32.00 | 0.55 | 1.00 | 0.78 | 0.88 | 0.00 | 0.00% | 0.02 | 2 | 90 | 0.95 | 0.20 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 33.00 | 0.61 | 1.05 | 0.83 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.00 | 0.19 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:45 PM EST |
| 34.00 | 0.38 | 0.83 | 0.61 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.93 | 0.17 | 0.03 | -0.01 | 7/13/2026 | 7/20/2026 3:59:45 PM EST |
| 35.00 | 0.56 | 0.78 | 0.67 | 0.60 | -0.15 | -20.00% | 0.02 | 75 | 2,345 | 0.99 | 0.16 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 36.00 | 0.30 | 0.94 | 0.62 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.98 | 0.15 | 0.02 | -0.01 | 7/13/2026 | 7/20/2026 3:59:45 PM EST |
| 37.00 | 0.27 | 0.83 | 0.55 | 0.59 | -0.62 | -51.24% | 0.01 | 37 | 105 | 0.96 | 0.14 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 38.00 | 0.46 | 0.74 | 0.60 | 0.50 | -0.06 | -10.72% | 0.02 | 3 | 187 | 1.02 | 0.13 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 40.00 | 0.37 | 0.67 | 0.52 | 0.45 | -0.10 | -18.19% | 0.01 | 40 | 2,788 | 1.02 | 0.12 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 45.00 | 0.18 | 0.38 | 0.28 | 0.38 | -0.02 | -5.00% | 0.01 | 20 | 307 | 0.96 | 0.08 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:45 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 | 0.18 | 0.09 | 0.12 | +0.01 | +9.10% | 0.02 | 35 | 10 | 1.16 | -0.02 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 9.00 | 0.56 | 0.95 | 0.76 | 0.73 | +0.06 | +8.96% | 0.08 | 7 | 710 | 0.97 | -0.12 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 10.00 | 1.02 | 1.08 | 1.05 | 1.10 | +0.12 | +12.25% | 0.11 | 26 | 140 | 0.97 | -0.15 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 11.00 | 1.39 | 1.49 | 1.44 | 1.45 | +0.08 | +5.84% | 0.13 | 7 | 82 | 0.97 | -0.19 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 12.00 | 1.81 | 1.95 | 1.88 | 1.86 | +0.16 | +9.42% | 0.16 | 2,936 | 326 | 0.98 | -0.23 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 13.00 | 2.27 | 2.47 | 2.37 | 2.40 | +0.20 | +9.10% | 0.18 | 21 | 1,233 | 0.98 | -0.28 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 14.00 | 2.80 | 3.10 | 2.95 | 2.90 | +0.13 | +4.70% | 0.21 | 11 | 3,729 | 0.99 | -0.32 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 15.00 | 3.40 | 3.50 | 3.45 | 3.45 | +0.30 | +9.53% | 0.23 | 16 | 936 | 0.97 | -0.36 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 16.00 | 3.85 | 4.25 | 4.05 | 4.15 | +0.45 | +12.17% | 0.25 | 19 | 8,016 | 0.97 | -0.40 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 17.00 | 4.60 | 4.85 | 4.73 | 4.85 | +0.25 | +5.44% | 0.28 | 24 | 1,238 | 0.97 | -0.43 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 18.00 | 5.30 | 5.55 | 5.43 | 5.50 | +0.20 | +3.78% | 0.30 | 3 | 354 | 0.97 | -0.47 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 19.00 | 6.00 | 6.25 | 6.13 | 6.20 | +0.45 | +7.83% | 0.32 | 8 | 2,548 | 0.97 | -0.51 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 20.00 | 6.75 | 7.00 | 6.88 | 7.05 | +0.33 | +4.92% | 0.34 | 1 | 1,751 | 0.98 | -0.54 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 21.00 | 7.55 | 7.85 | 7.70 | 7.75 | +0.58 | +8.09% | 0.37 | 1 | 982 | 0.98 | -0.57 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 22.00 | 8.30 | 8.65 | 8.48 | 8.57 | +0.17 | +2.03% | 0.39 | 5 | 639 | 0.98 | -0.60 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 23.00 | 9.20 | 9.75 | 9.48 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 265 | 1.03 | -0.63 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 3:59:45 PM EST |
| 24.00 | 10.00 | 10.25 | 10.13 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 117 | 0.98 | -0.65 | 0.04 | -0.01 | 7/15/2026 | 7/20/2026 3:59:45 PM EST |
| 25.00 | 10.85 | 11.70 | 11.28 | 10.43 | 0.00 | 0.00% | 0.45 | 0 | 4,747 | 1.06 | -0.67 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 3:59:45 PM EST |
| 26.00 | 11.75 | 12.05 | 11.90 | 10.18 | 0.00 | 0.00% | 0.46 | 0 | 146 | 0.99 | -0.70 | 0.04 | -0.01 | 7/13/2026 | 7/20/2026 3:59:45 PM EST |
| 27.00 | 12.40 | 12.90 | 12.65 | 12.90 | +1.70 | +15.18% | 0.47 | 1 | 53 | 0.95 | -0.72 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 28.00 | 13.50 | 13.90 | 13.70 | 11.99 | 0.00 | 0.00% | 0.49 | 0 | 198 | 1.01 | -0.74 | 0.03 | -0.01 | 7/7/2026 | 7/20/2026 3:59:45 PM EST |
| 29.00 | 14.20 | 14.90 | 14.55 | 14.44 | +0.10 | +0.70% | 0.50 | 1 | 42 | 0.98 | -0.75 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:45 PM EST |
| 30.00 | 15.30 | 16.10 | 15.70 | 15.20 | 0.00 | 0.00% | 0.52 | 0 | 177 | 1.08 | -0.77 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:45 PM EST |
| 31.00 | 15.60 | 16.85 | 16.23 | 11.05 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.11 | -0.79 | 0.03 | -0.01 | 6/22/2026 | 7/20/2026 3:59:45 PM EST |
| 32.00 | 16.70 | 17.95 | 17.33 | 17.09 | 0.00 | 0.00% | 0.54 | 0 | 22 | 1.18 | -0.80 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:45 PM EST |
| 33.00 | 17.65 | 18.70 | 18.18 | 12.45 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.12 | -0.81 | 0.03 | -0.01 | 5/27/2026 | 7/20/2026 3:59:45 PM EST |
| 34.00 | 18.40 | 19.60 | 19.00 | 13.00 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.11 | -0.83 | 0.03 | -0.01 | 5/1/2026 | 7/20/2026 3:59:45 PM EST |
| 35.00 | 19.20 | 20.70 | 19.95 | 19.85 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.17 | -0.84 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:45 PM EST |
| 36.00 | 20.30 | 21.70 | 21.00 | % | 0.58 | 0 | 0 | 1.20 | -0.85 | 0.02 | -0.01 | 7/20/2026 3:59:45 PM EST | |||
| 37.00 | 21.30 | 22.45 | 21.88 | % | 0.59 | 0 | 0 | 1.12 | -0.86 | 0.02 | -0.01 | 7/20/2026 3:59:45 PM EST | |||
| 38.00 | 22.25 | 23.45 | 22.85 | % | 0.60 | 0 | 0 | 1.15 | -0.87 | 0.02 | -0.01 | 7/20/2026 3:59:45 PM EST | |||
| 40.00 | 24.55 | 25.40 | 24.98 | % | 0.62 | 0 | 0 | 1.17 | -0.88 | 0.02 | -0.01 | 7/20/2026 3:59:45 PM EST | |||
| 45.00 | 28.95 | 30.70 | 29.83 | % | 0.66 | 0 | 0 | 1.39 | -0.92 | 0.02 | 0.00 | 7/20/2026 3:59:45 PM EST |