Options Chain for USA RARE EARTH INC COM (USAR) - $8.24 as of 11/9/2026 8:34:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.30 | 5.15 | 4.73 | % | 1.18 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/9/2026 10:59:00 AM EST | |||
| 4.50 | 3.95 | 4.70 | 4.33 | % | 0.96 | 0 | 0 | 1.69 | 1.00 | 0.02 | 0.00 | 11/9/2026 10:59:00 AM EST | |||
| 5.00 | 3.45 | 4.10 | 3.78 | % | 0.76 | 0 | 0 | 1.68 | 0.97 | 0.04 | 0.00 | 11/9/2026 10:59:00 AM EST | |||
| 5.50 | 3.05 | 3.70 | 3.38 | % | 0.61 | 0 | 0 | 1.62 | 0.93 | 0.05 | 0.00 | 11/9/2026 10:59:00 AM EST | |||
| 6.00 | 2.81 | 3.25 | 3.03 | % | 0.51 | 0 | 0 | 1.48 | 0.89 | 0.07 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 6.50 | 2.46 | 2.88 | 2.67 | 2.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.34 | 0.84 | 0.08 | -0.01 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |
| 7.00 | 2.12 | 2.51 | 2.32 | % | 0.33 | 0 | 0 | 1.08 | 0.78 | 0.09 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 7.50 | 1.82 | 2.20 | 2.01 | % | 0.27 | 0 | 0 | 1.03 | 0.72 | 0.10 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 8.00 | 1.56 | 1.85 | 1.71 | 1.67 | +0.37 | +28.47% | 0.21 | 1 | 638 | 1.06 | 0.66 | 0.11 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST |
| 8.50 | 1.29 | 1.56 | 1.43 | 1.13 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.07 | 0.60 | 0.12 | -0.01 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |
| 9.00 | 1.08 | 1.40 | 1.24 | 1.20 | % | 0.14 | 16 | 0 | 1.10 | 0.54 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 9.50 | 1.01 | 1.11 | 1.06 | 1.01 | % | 0.11 | 1 | 0 | 1.02 | 0.48 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 10.00 | 0.80 | 0.98 | 0.89 | 0.89 | +0.52 | +140.55% | 0.09 | 3 | 32 | 1.05 | 0.42 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST |
| 10.50 | 0.60 | 0.82 | 0.71 | % | 0.07 | 0 | 0 | 1.02 | 0.37 | 0.12 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 11.00 | 0.42 | 0.72 | 0.57 | % | 0.05 | 0 | 0 | 1.03 | 0.33 | 0.11 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 11.50 | 0.50 | 0.57 | 0.54 | 0.50 | % | 0.05 | 6 | 0 | 1.10 | 0.28 | 0.10 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 12.00 | 0.41 | 0.46 | 0.44 | 0.42 | % | 0.04 | 25 | 0 | 1.09 | 0.25 | 0.10 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 12.50 | 0.26 | 0.43 | 0.35 | 0.28 | % | 0.03 | 4 | 0 | 1.01 | 0.21 | 0.09 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 13.00 | 0.15 | 0.38 | 0.27 | % | 0.02 | 0 | 0 | 1.02 | 0.19 | 0.08 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 14.00 | 0.19 | 0.26 | 0.23 | 0.21 | % | 0.02 | 9 | 0 | 1.12 | 0.14 | 0.07 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.16 | % | 0.01 | 8 | 0 | 1.03 | 0.10 | 0.05 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 16.00 | 0.11 | 0.20 | 0.16 | 0.12 | +0.04 | +50.00% | 0.01 | 13 | 16 | 1.17 | 0.07 | 0.04 | 0.00 | 11/9/2026 | 11/9/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 10:59:00 AM EST | |||
| 4.50 | 0.01 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.34 | 0.00 | 0.02 | 0.00 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |
| 5.00 | 0.01 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 1.16 | -0.03 | 0.04 | 0.00 | 11/9/2026 10:59:00 AM EST | |||
| 5.50 | 0.06 | 0.28 | 0.17 | % | 0.03 | 0 | 0 | 1.11 | -0.07 | 0.05 | 0.00 | 11/9/2026 10:59:00 AM EST | |||
| 6.00 | 0.16 | 0.35 | 0.26 | % | 0.04 | 0 | 0 | 1.11 | -0.11 | 0.07 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 6.50 | 0.28 | 0.47 | 0.38 | % | 0.06 | 0 | 0 | 1.12 | -0.16 | 0.08 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 7.00 | 0.37 | 0.63 | 0.50 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.07 | -0.22 | 0.09 | -0.01 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |
| 7.50 | 0.60 | 0.80 | 0.70 | 0.67 | -0.44 | -39.64% | 0.09 | 1 | 10 | 1.09 | -0.28 | 0.10 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST |
| 8.00 | 0.80 | 0.96 | 0.88 | 0.80 | -0.48 | -37.50% | 0.11 | 1 | 25 | 1.08 | -0.34 | 0.11 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST |
| 8.50 | 1.02 | 1.19 | 1.11 | 1.16 | % | 0.13 | 1 | 0 | 1.02 | -0.40 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 9.00 | 1.32 | 1.48 | 1.40 | 1.69 | -0.21 | -11.06% | 0.16 | 1 | 1 | 1.05 | -0.46 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST |
| 9.50 | 1.46 | 1.83 | 1.65 | % | 0.17 | 0 | 0 | 1.07 | -0.52 | 0.12 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 10.00 | 1.86 | 2.17 | 2.02 | 2.13 | -0.40 | -15.81% | 0.20 | 1 | 1 | 1.03 | -0.58 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST |
| 10.50 | 2.25 | 2.48 | 2.37 | 2.33 | % | 0.23 | 1 | 0 | 1.01 | -0.63 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 11.00 | 2.52 | 2.95 | 2.74 | 2.83 | % | 0.25 | 1 | 0 | 1.03 | -0.67 | 0.11 | -0.01 | 11/9/2026 | 11/9/2026 10:59:00 AM EST | |
| 11.50 | 3.00 | 3.40 | 3.20 | 3.72 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.04 | -0.72 | 0.10 | -0.01 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |
| 12.00 | 3.45 | 3.75 | 3.60 | 4.28 | 0.00 | 0.00% | 0.30 | 0 | 25 | 0.99 | -0.75 | 0.10 | -0.01 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |
| 12.50 | 3.80 | 4.30 | 4.05 | 5.08 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.06 | -0.79 | 0.09 | -0.01 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |
| 13.00 | 4.30 | 4.65 | 4.48 | % | 0.34 | 0 | 0 | 1.08 | -0.81 | 0.08 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 14.00 | 5.15 | 5.65 | 5.40 | 5.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.42 | -0.86 | 0.07 | -0.01 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |
| 15.00 | 6.05 | 6.65 | 6.35 | % | 0.42 | 0 | 0 | 1.43 | -0.90 | 0.05 | -0.01 | 11/9/2026 10:59:00 AM EST | |||
| 16.00 | 7.05 | 7.60 | 7.33 | 7.88 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.47 | -0.93 | 0.04 | 0.00 | 11/6/2026 | 11/9/2026 10:59:00 AM EST |