Options Chain for USA RARE EARTH INC COM (USAR) - $20.70 as of 3/12/2026 4:34:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.35 | 18.35 | 16.85 | % | 5.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 4.00 | 15.20 | 16.90 | 16.05 | % | 4.01 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 5.00 | 14.20 | 15.90 | 15.05 | % | 3.01 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 6.00 | 13.20 | 14.95 | 14.08 | 14.40 | 0.00 | 0.00% | 2.35 | 0 | 1 | 6.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 7.00 | 12.20 | 13.95 | 13.08 | % | 1.87 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 8.00 | 11.20 | 12.95 | 12.08 | 10.05 | 0.00 | 0.00% | 1.51 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 9.00 | 10.25 | 11.90 | 11.08 | 11.10 | -0.77 | -6.49% | 1.23 | 1 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 10.00 | 9.20 | 10.95 | 10.08 | % | 1.01 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 11.00 | 8.25 | 10.00 | 9.13 | % | 0.83 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 12.00 | 7.75 | 8.15 | 7.95 | 7.80 | +0.80 | +11.43% | 0.66 | 5 | 1 | 2.15 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 13.00 | 6.25 | 7.95 | 7.10 | % | 0.55 | 0 | 0 | 2.82 | 0.98 | 0.01 | -0.01 | 3/12/2026 2:58:59 PM EST | |||
| 13.50 | 5.80 | 7.40 | 6.60 | 6.97 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.60 | 0.96 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 14.00 | 5.30 | 6.85 | 6.08 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 70 | 2.39 | 0.95 | 0.02 | -0.02 | 2/25/2026 | 3/12/2026 2:58:59 PM EST |
| 14.50 | 4.85 | 6.30 | 5.58 | % | 0.38 | 0 | 0 | 2.19 | 0.93 | 0.03 | -0.02 | 3/12/2026 2:58:59 PM EST | |||
| 15.00 | 4.40 | 5.45 | 4.93 | 3.35 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.71 | 0.91 | 0.04 | -0.03 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 15.50 | 4.00 | 5.25 | 4.63 | % | 0.30 | 0 | 0 | 1.85 | 0.88 | 0.04 | -0.03 | 3/12/2026 2:58:59 PM EST | |||
| 16.00 | 3.55 | 4.80 | 4.18 | 3.15 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.75 | 0.85 | 0.05 | -0.04 | 3/4/2026 | 3/12/2026 2:58:59 PM EST |
| 16.50 | 3.20 | 4.40 | 3.80 | 6.05 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.68 | 0.82 | 0.06 | -0.04 | 2/6/2026 | 3/12/2026 2:58:59 PM EST |
| 17.00 | 2.85 | 4.00 | 3.43 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 61 | 1.09 | 0.78 | 0.07 | -0.05 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 17.50 | 2.76 | 3.60 | 3.18 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 68 | 1.27 | 0.74 | 0.07 | -0.05 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 18.00 | 2.57 | 3.15 | 2.86 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.25 | 0.70 | 0.08 | -0.05 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 18.50 | 2.35 | 2.76 | 2.56 | 2.35 | -1.04 | -30.68% | 0.14 | 2 | 70 | 1.14 | 0.66 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 19.00 | 2.08 | 2.39 | 2.24 | 2.20 | -0.73 | -24.92% | 0.12 | 3 | 275 | 1.14 | 0.61 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 19.50 | 1.82 | 2.13 | 1.98 | 1.89 | -0.50 | -20.93% | 0.10 | 4 | 170 | 1.15 | 0.57 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 20.00 | 1.75 | 1.89 | 1.82 | 1.75 | -0.33 | -15.87% | 0.09 | 62 | 503 | 1.16 | 0.53 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 20.50 | 1.35 | 1.66 | 1.51 | 1.49 | -0.46 | -23.59% | 0.07 | 26 | 133 | 1.16 | 0.48 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 21.00 | 1.20 | 1.48 | 1.34 | 1.33 | -0.27 | -16.88% | 0.06 | 59 | 355 | 1.15 | 0.44 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 21.50 | 1.06 | 1.28 | 1.17 | 1.20 | -0.33 | -21.57% | 0.05 | 8 | 88 | 1.17 | 0.40 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 22.00 | 0.93 | 1.11 | 1.02 | 1.00 | -0.42 | -29.58% | 0.05 | 75 | 749 | 1.14 | 0.37 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 22.50 | 0.71 | 1.02 | 0.87 | 0.90 | -0.50 | -35.72% | 0.04 | 21 | 142 | 1.17 | 0.33 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 23.00 | 0.72 | 0.83 | 0.78 | 0.83 | -0.27 | -24.55% | 0.03 | 16 | 384 | 1.16 | 0.30 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 23.50 | 0.58 | 0.90 | 0.74 | 0.64 | -0.36 | -36.00% | 0.03 | 4 | 289 | 1.19 | 0.27 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 24.00 | 0.53 | 0.64 | 0.59 | 0.62 | -0.23 | -27.06% | 0.02 | 4 | 979 | 1.20 | 0.24 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 24.50 | 0.34 | 0.62 | 0.48 | 0.52 | -0.21 | -28.77% | 0.02 | 6 | 213 | 1.20 | 0.22 | 0.06 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 25.00 | 0.40 | 0.52 | 0.46 | 0.42 | -0.30 | -41.67% | 0.02 | 57 | 3,422 | 1.20 | 0.20 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 25.50 | 0.19 | 0.44 | 0.32 | 0.38 | -0.17 | -30.91% | 0.01 | 2 | 92 | 1.19 | 0.18 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 26.00 | 0.25 | 0.48 | 0.37 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.16 | 0.16 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 26.50 | 0.15 | 0.39 | 0.27 | 0.26 | -0.04 | -13.34% | 0.01 | 20 | 76 | 1.17 | 0.14 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 27.00 | 0.10 | 0.37 | 0.24 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.16 | 0.12 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 27.50 | 0.11 | 0.28 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.11 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.08 | -28.58% | 0.01 | 21 | 80 | 1.18 | 0.10 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 29.00 | 0.01 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.10 | 0.08 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 30.00 | 0.05 | 0.12 | 0.09 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 100 | 1.18 | 0.06 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 31.00 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.91 | 0.04 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 35.00 | 0.00 | 0.33 | 0.17 | 0.06 | -0.18 | -75.00% | 0.00 | 1 | 22 | 1.94 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.56 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.56 | 0.28 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.56 | 0.28 | % | 0.06 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.56 | 0.28 | % | 0.05 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.57 | 0.29 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.58 | 0.29 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.57 | 0.29 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.50 | -0.01 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.40 | -0.02 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 13.50 | 0.00 | 0.62 | 0.31 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | -0.04 | 0.02 | -0.01 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 14.00 | 0.09 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 13 | 62 | 1.24 | -0.05 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 14.50 | 0.02 | 0.56 | 0.29 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | -0.07 | 0.03 | -0.02 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 15.00 | 0.19 | 0.30 | 0.25 | 0.24 | +0.08 | +50.00% | 0.02 | 6 | 3,212 | 1.16 | -0.09 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 15.50 | 0.18 | 0.44 | 0.31 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | -0.12 | 0.04 | -0.03 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 16.00 | 0.24 | 0.51 | 0.38 | 0.40 | +0.10 | +33.34% | 0.02 | 4 | 330 | 1.10 | -0.15 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 16.50 | 0.44 | 0.63 | 0.54 | 0.52 | +0.12 | +30.00% | 0.03 | 9 | 55 | 1.14 | -0.18 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 17.00 | 0.57 | 0.72 | 0.65 | 0.63 | +0.07 | +12.50% | 0.04 | 13 | 324 | 1.12 | -0.22 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 17.50 | 0.72 | 0.87 | 0.80 | 0.75 | +0.05 | +7.15% | 0.05 | 5 | 61 | 1.12 | -0.26 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 18.00 | 0.87 | 1.05 | 0.96 | 0.96 | +0.12 | +14.29% | 0.05 | 19 | 181 | 1.11 | -0.30 | 0.08 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 18.50 | 1.04 | 1.33 | 1.19 | 1.18 | +0.24 | +25.54% | 0.06 | 2 | 119 | 1.12 | -0.34 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 19.00 | 1.30 | 1.59 | 1.45 | 1.40 | +0.35 | +33.34% | 0.08 | 4 | 165 | 1.13 | -0.39 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 19.50 | 1.39 | 1.84 | 1.62 | 1.60 | +0.27 | +20.31% | 0.08 | 28 | 83 | 1.12 | -0.43 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 20.00 | 1.70 | 2.13 | 1.92 | 1.94 | +0.37 | +23.57% | 0.10 | 9 | 94 | 1.11 | -0.47 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 20.50 | 1.96 | 2.46 | 2.21 | 2.20 | +0.67 | +43.80% | 0.11 | 7 | 96 | 1.12 | -0.52 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 21.00 | 2.38 | 2.73 | 2.56 | 2.21 | +0.07 | +3.28% | 0.12 | 3 | 72 | 1.11 | -0.56 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 21.50 | 2.64 | 3.05 | 2.85 | 2.19 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.18 | -0.60 | 0.08 | -0.06 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 22.00 | 3.00 | 3.55 | 3.28 | 2.89 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.16 | -0.63 | 0.08 | -0.06 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 22.50 | 3.20 | 3.95 | 3.58 | 3.66 | +0.54 | +17.31% | 0.16 | 2 | 8 | 1.10 | -0.67 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 23.00 | 3.50 | 4.35 | 3.93 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.06 | -0.70 | 0.07 | -0.05 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 23.50 | 4.10 | 4.90 | 4.50 | 4.41 | -0.53 | -10.73% | 0.19 | 10 | 9 | 1.20 | -0.73 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 24.00 | 4.10 | 5.30 | 4.70 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 206 | 1.50 | -0.76 | 0.07 | -0.05 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 24.50 | 4.50 | 5.80 | 5.15 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.58 | -0.78 | 0.06 | -0.05 | 3/9/2026 | 3/12/2026 2:58:59 PM EST |
| 25.00 | 4.90 | 6.20 | 5.55 | 5.08 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.57 | -0.80 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 25.50 | 5.35 | 6.70 | 6.03 | % | 0.24 | 0 | 0 | 1.64 | -0.82 | 0.05 | -0.04 | 3/12/2026 2:58:59 PM EST | |||
| 26.00 | 5.80 | 7.15 | 6.48 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.67 | -0.84 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 26.50 | 6.25 | 7.60 | 6.93 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.69 | -0.86 | 0.05 | -0.04 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 27.00 | 6.70 | 8.05 | 7.38 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.71 | -0.88 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 27.50 | 7.20 | 8.55 | 7.88 | % | 0.29 | 0 | 0 | 1.77 | -0.89 | 0.04 | -0.03 | 3/12/2026 2:58:59 PM EST | |||
| 28.00 | 7.70 | 9.10 | 8.40 | % | 0.30 | 0 | 0 | 1.86 | -0.90 | 0.04 | -0.03 | 3/12/2026 2:58:59 PM EST | |||
| 29.00 | 8.65 | 9.95 | 9.30 | 11.47 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.84 | -0.92 | 0.03 | -0.02 | 3/6/2026 | 3/12/2026 2:58:59 PM EST |
| 30.00 | 9.50 | 10.90 | 10.20 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.89 | -0.94 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 31.00 | 10.50 | 11.90 | 11.20 | 12.21 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.98 | -0.96 | 0.02 | -0.01 | 2/17/2026 | 3/12/2026 2:58:59 PM EST |
| 35.00 | 14.85 | 15.85 | 15.35 | % | 0.44 | 0 | 0 | 2.26 | -0.99 | 0.01 | -0.01 | 3/12/2026 2:58:59 PM EST |