Options Chain for USA RARE EARTH INC COM (USAR) - $15.37 as of 9/17/2026 6:48:11 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 | 11.95 | 10.83 | 12.70 | 0.00 | 0.00% | 2.17 | 0 | 106 | 2.81 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:05 PM EST |
| 8.00 | 7.50 | 8.35 | 7.93 | 11.35 | 0.00 | 0.00% | 0.99 | 0 | 39 | 1.37 | 0.97 | 0.01 | 0.00 | 8/11/2026 | 9/17/2026 4:00:05 PM EST |
| 9.00 | 6.20 | 7.45 | 6.83 | 10.20 | 0.00 | 0.00% | 0.76 | 0 | 13 | 1.25 | 0.95 | 0.02 | 0.00 | 8/7/2026 | 9/17/2026 4:00:05 PM EST |
| 10.00 | 5.95 | 6.40 | 6.18 | 6.15 | 0.00 | 0.00% | 0.62 | 0 | 264 | 0.92 | 0.91 | 0.03 | -0.01 | 9/11/2026 | 9/17/2026 4:00:05 PM EST |
| 11.00 | 5.00 | 5.70 | 5.35 | 5.50 | 0.00 | 0.00% | 0.49 | 0 | 19 | 0.86 | 0.86 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 12.00 | 4.45 | 4.65 | 4.55 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 112 | 0.82 | 0.81 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 13.00 | 3.65 | 4.05 | 3.85 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 195 | 0.79 | 0.75 | 0.05 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 14.00 | 3.15 | 3.50 | 3.33 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 300 | 0.81 | 0.69 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.00 | 2.67 | 2.95 | 2.81 | 2.87 | 0.00 | 0.00% | 0.19 | 0 | 1,314 | 0.80 | 0.62 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.00 | 2.21 | 2.70 | 2.46 | 2.42 | 0.00 | 0.00% | 0.15 | 0 | 452 | 0.83 | 0.56 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.00 | 1.90 | 2.08 | 1.99 | 2.14 | 0.00 | 0.00% | 0.12 | 0 | 520 | 0.80 | 0.50 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 18.00 | 1.57 | 1.92 | 1.75 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 1,884 | 0.82 | 0.45 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 19.00 | 1.34 | 1.72 | 1.53 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 715 | 0.84 | 0.40 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 20.00 | 1.14 | 1.30 | 1.22 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 2,334 | 0.81 | 0.35 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 21.00 | 0.80 | 1.20 | 1.00 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 691 | 0.80 | 0.31 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 22.00 | 0.66 | 0.97 | 0.82 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 501 | 0.79 | 0.27 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 23.00 | 0.66 | 0.83 | 0.75 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.82 | 0.23 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 24.00 | 0.55 | 0.86 | 0.71 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 1,145 | 0.85 | 0.20 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 25.00 | 0.52 | 0.64 | 0.58 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 6,113 | 0.85 | 0.18 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 26.00 | 0.29 | 0.59 | 0.44 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.82 | 0.15 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 27.00 | 0.41 | 0.52 | 0.47 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1,201 | 0.87 | 0.13 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 28.00 | 0.16 | 0.42 | 0.29 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.80 | 0.12 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 29.00 | 0.23 | 0.42 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.86 | 0.10 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 30.00 | 0.27 | 0.34 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6,354 | 0.88 | 0.09 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 31.00 | 0.21 | 0.30 | 0.26 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,284 | 0.88 | 0.07 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 32.00 | 0.14 | 0.47 | 0.31 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 775 | 0.93 | 0.06 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 33.00 | 0.11 | 0.24 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.86 | 0.06 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 34.00 | 0.07 | 0.27 | 0.17 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.87 | 0.05 | 0.02 | 0.00 | 9/4/2026 | 9/17/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 0.28 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 0.88 | 0.04 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 36.00 | 0.04 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.88 | 0.04 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 37.00 | 0.02 | 0.23 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.86 | 0.03 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 38.00 | 0.03 | 0.14 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,338 | 0.85 | 0.03 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 40.00 | 0.05 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,998 | 0.95 | 0.02 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.93 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 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 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 338 | 1.13 | -0.03 | 0.01 | 0.00 | 9/15/2026 | 9/17/2026 4:00:05 PM EST |
| 9.00 | 0.12 | 0.25 | 0.19 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 758 | 0.81 | -0.05 | 0.02 | 0.00 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 10.00 | 0.31 | 0.35 | 0.33 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1,471 | 0.81 | -0.09 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 11.00 | 0.40 | 0.61 | 0.51 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 2,314 | 0.78 | -0.14 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 12.00 | 0.71 | 0.79 | 0.75 | 0.76 | 0.00 | 0.00% | 0.06 | 0 | 3,650 | 0.77 | -0.19 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 13.00 | 1.05 | 1.21 | 1.13 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 1,853 | 0.79 | -0.25 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 14.00 | 1.42 | 1.69 | 1.56 | 1.54 | 0.00 | 0.00% | 0.11 | 0 | 3,996 | 0.79 | -0.31 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 15.00 | 1.93 | 2.12 | 2.03 | 2.03 | 0.00 | 0.00% | 0.14 | 0 | 2,471 | 0.78 | -0.38 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 16.00 | 2.35 | 2.90 | 2.63 | 2.51 | 0.00 | 0.00% | 0.16 | 0 | 8,175 | 0.79 | -0.44 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 17.00 | 3.10 | 3.35 | 3.23 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 1,426 | 0.79 | -0.50 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 18.00 | 3.75 | 4.10 | 3.93 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 1,158 | 0.79 | -0.55 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 19.00 | 4.45 | 4.95 | 4.70 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 3,893 | 0.81 | -0.60 | 0.06 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 20.00 | 5.15 | 5.90 | 5.53 | 5.39 | 0.00 | 0.00% | 0.28 | 0 | 1,857 | 0.83 | -0.65 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 21.00 | 5.90 | 6.80 | 6.35 | 6.27 | 0.00 | 0.00% | 0.30 | 0 | 880 | 0.83 | -0.69 | 0.06 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 22.00 | 6.75 | 7.30 | 7.03 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 754 | 0.78 | -0.73 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 23.00 | 7.50 | 8.45 | 7.98 | 7.85 | 0.00 | 0.00% | 0.35 | 0 | 275 | 0.79 | -0.77 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 24.00 | 8.50 | 9.05 | 8.78 | 8.87 | 0.00 | 0.00% | 0.37 | 0 | 276 | 0.77 | -0.80 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 25.00 | 9.30 | 9.95 | 9.63 | 9.80 | 0.00 | 0.00% | 0.39 | 0 | 4,858 | 0.93 | -0.82 | 0.04 | -0.01 | 9/17/2026 | 9/17/2026 4:00:05 PM EST |
| 26.00 | 10.30 | 10.95 | 10.63 | 9.62 | 0.00 | 0.00% | 0.41 | 0 | 149 | 0.98 | -0.85 | 0.04 | -0.01 | 9/9/2026 | 9/17/2026 4:00:05 PM EST |
| 27.00 | 11.15 | 11.90 | 11.53 | 10.13 | 0.00 | 0.00% | 0.43 | 0 | 73 | 1.00 | -0.87 | 0.03 | -0.01 | 8/31/2026 | 9/17/2026 4:00:05 PM EST |
| 28.00 | 12.10 | 12.85 | 12.48 | 10.90 | 0.00 | 0.00% | 0.45 | 0 | 208 | 1.02 | -0.88 | 0.03 | -0.01 | 9/3/2026 | 9/17/2026 4:00:05 PM EST |
| 29.00 | 13.10 | 13.80 | 13.45 | 13.87 | 0.00 | 0.00% | 0.46 | 0 | 307 | 1.04 | -0.90 | 0.03 | -0.01 | 9/16/2026 | 9/17/2026 4:00:05 PM EST |
| 30.00 | 14.10 | 14.75 | 14.43 | 12.85 | 0.00 | 0.00% | 0.48 | 0 | 177 | 1.05 | -0.91 | 0.02 | -0.01 | 8/31/2026 | 9/17/2026 4:00:05 PM EST |
| 31.00 | 14.65 | 16.25 | 15.45 | 11.05 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.32 | -0.93 | 0.02 | -0.01 | 6/22/2026 | 9/17/2026 4:00:05 PM EST |
| 32.00 | 16.05 | 16.95 | 16.50 | 14.31 | 0.00 | 0.00% | 0.52 | 0 | 63 | 1.22 | -0.94 | 0.02 | 0.00 | 8/7/2026 | 9/17/2026 4:00:05 PM EST |
| 33.00 | 16.50 | 18.25 | 17.38 | 15.66 | 0.00 | 0.00% | 0.53 | 0 | 24 | 1.39 | -0.94 | 0.02 | 0.00 | 9/4/2026 | 9/17/2026 4:00:05 PM EST |
| 34.00 | 17.95 | 18.70 | 18.33 | 13.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.15 | -0.95 | 0.02 | 0.00 | 5/1/2026 | 9/17/2026 4:00:05 PM EST |
| 35.00 | 19.00 | 19.65 | 19.33 | 19.02 | 0.00 | 0.00% | 0.55 | 0 | 243 | 1.16 | -0.96 | 0.01 | 0.00 | 9/14/2026 | 9/17/2026 4:00:05 PM EST |
| 36.00 | 19.30 | 21.20 | 20.25 | % | 0.56 | 0 | 0 | 1.46 | -0.96 | 0.01 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 37.00 | 20.25 | 22.25 | 21.25 | % | 0.57 | 0 | 0 | 1.52 | -0.97 | 0.01 | 0.00 | 9/17/2026 4:00:05 PM EST | |||
| 38.00 | 21.30 | 23.20 | 22.25 | 19.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.52 | -0.97 | 0.01 | 0.00 | 8/7/2026 | 9/17/2026 4:00:05 PM EST |
| 40.00 | 23.30 | 25.20 | 24.25 | 21.83 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 8/7/2026 | 9/17/2026 4:00:05 PM EST |
| 45.00 | 28.35 | 30.15 | 29.25 | 28.82 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:05 PM EST |