Options Chain for USA RARE EARTH INC COM (USAR) - $19.49 as of 3/16/2026 9:30:16 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 | 15.05 | 17.95 | 16.50 | 17.61 | % | 5.50 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST | |
| 4.00 | 14.65 | 16.35 | 15.50 | % | 3.88 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 5.00 | 13.65 | 15.55 | 14.60 | % | 2.92 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 6.00 | 13.30 | 14.70 | 14.00 | 14.30 | -0.10 | -0.70% | 2.33 | 4 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 7.00 | 11.65 | 13.55 | 12.60 | % | 1.80 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 8.00 | 10.55 | 12.95 | 11.75 | 11.81 | +1.76 | +17.52% | 1.47 | 2 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 9.00 | 9.65 | 11.55 | 10.60 | 11.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 10.00 | 8.65 | 10.55 | 9.60 | % | 0.96 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 11.00 | 7.65 | 9.60 | 8.63 | % | 0.78 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 12.00 | 6.70 | 8.30 | 7.50 | 7.40 | -0.40 | -5.13% | 0.62 | 2 | 1 | 3.14 | 0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 13.00 | 5.70 | 7.60 | 6.65 | % | 0.51 | 0 | 0 | 3.14 | 0.98 | 0.01 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 13.50 | 5.20 | 6.80 | 6.00 | 6.97 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.58 | 0.97 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 14.00 | 4.75 | 6.50 | 5.63 | 5.96 | 0.00 | 0.00% | 0.40 | 0 | 70 | 2.65 | 0.96 | 0.03 | -0.02 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 14.50 | 4.40 | 6.10 | 5.25 | % | 0.36 | 0 | 0 | 2.58 | 0.94 | 0.03 | -0.02 | 3/16/2026 4:00:07 PM EST | |||
| 15.00 | 3.90 | 5.40 | 4.65 | 5.08 | +1.73 | +51.65% | 0.31 | 18 | 9 | 2.18 | 0.92 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 15.50 | 3.50 | 5.00 | 4.25 | 3.94 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.12 | 0.89 | 0.05 | -0.03 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 16.00 | 3.40 | 4.15 | 3.78 | 3.50 | -0.05 | -1.41% | 0.24 | 14 | 15 | 1.59 | 0.86 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 16.50 | 2.65 | 3.75 | 3.20 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.54 | 0.83 | 0.07 | -0.04 | 2/6/2026 | 3/16/2026 4:00:07 PM EST |
| 17.00 | 2.37 | 3.50 | 2.94 | 4.05 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.62 | 0.79 | 0.08 | -0.05 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 17.50 | 2.25 | 2.91 | 2.58 | 2.92 | 0.00 | 0.00% | 0.15 | 0 | 68 | 1.04 | 0.75 | 0.09 | -0.05 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 18.00 | 2.12 | 2.45 | 2.29 | 2.26 | -1.04 | -31.52% | 0.13 | 52 | 31 | 1.09 | 0.70 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 18.50 | 1.81 | 2.14 | 1.98 | 1.87 | -0.48 | -20.43% | 0.11 | 1 | 69 | 1.08 | 0.65 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 19.00 | 1.53 | 1.86 | 1.70 | 1.46 | -0.59 | -28.78% | 0.09 | 81 | 268 | 1.08 | 0.59 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 19.50 | 1.30 | 1.60 | 1.45 | 1.42 | -0.08 | -5.34% | 0.07 | 82 | 204 | 1.07 | 0.54 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 20.00 | 1.08 | 1.25 | 1.17 | 1.18 | -0.25 | -17.49% | 0.06 | 138 | 556 | 1.03 | 0.48 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 20.50 | 0.86 | 1.09 | 0.98 | 0.98 | -0.08 | -7.55% | 0.05 | 113 | 174 | 1.03 | 0.43 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 21.00 | 0.75 | 0.95 | 0.85 | 0.83 | -0.15 | -15.31% | 0.04 | 179 | 408 | 1.06 | 0.37 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 21.50 | 0.58 | 0.84 | 0.71 | 0.71 | -0.27 | -27.56% | 0.03 | 47 | 133 | 1.06 | 0.33 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 22.00 | 0.46 | 0.69 | 0.58 | 0.56 | -0.09 | -13.85% | 0.03 | 344 | 974 | 1.05 | 0.28 | 0.10 | -0.05 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 22.50 | 0.35 | 0.68 | 0.52 | 0.42 | -0.13 | -23.64% | 0.02 | 1,283 | 170 | 1.09 | 0.24 | 0.09 | -0.05 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 23.00 | 0.29 | 0.43 | 0.36 | 0.37 | -0.08 | -17.78% | 0.02 | 113 | 3,431 | 1.02 | 0.20 | 0.08 | -0.04 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 23.50 | 0.16 | 0.30 | 0.23 | 0.29 | -0.15 | -34.10% | 0.01 | 157 | 310 | 0.95 | 0.16 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 24.00 | 0.17 | 0.27 | 0.22 | 0.18 | -0.15 | -45.46% | 0.01 | 95 | 980 | 1.01 | 0.14 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 24.50 | 0.13 | 0.33 | 0.23 | 0.15 | -0.10 | -40.00% | 0.01 | 19 | 211 | 1.08 | 0.11 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 25.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 198 | 3,442 | 1.03 | 0.08 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 25.50 | 0.07 | 0.17 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 11 | 91 | 1.03 | 0.06 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.08 | -53.34% | 0.01 | 44 | 175 | 1.12 | 0.05 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.32 | 0.16 | 0.12 | -0.14 | -53.85% | 0.01 | 6 | 76 | 1.48 | 0.05 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 9 | 103 | 1.18 | 0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 9 | 1.47 | 0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 83 | 1.46 | 0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.63 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.38 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 9.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.30 | -90.91% | 0.01 | 3 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.22 | -88.00% | 0.01 | 2 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 12.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 13 | 1.44 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 13.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.16 | -76.19% | 0.00 | 4 | 29 | 1.28 | -0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 13.50 | 0.03 | 0.20 | 0.12 | 0.13 | -0.13 | -50.00% | 0.01 | 1 | 1 | 1.33 | -0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 14.00 | 0.05 | 0.23 | 0.14 | 0.14 | +0.03 | +27.28% | 0.01 | 3 | 66 | 1.32 | -0.04 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 14.50 | 0.05 | 0.23 | 0.14 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 3 | 1.15 | -0.06 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 15.00 | 0.14 | 0.21 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 68 | 3,212 | 1.19 | -0.08 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 15.50 | 0.06 | 0.29 | 0.18 | 0.21 | -0.14 | -40.00% | 0.01 | 5 | 5 | 1.05 | -0.11 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 16.00 | 0.19 | 0.37 | 0.28 | 0.36 | -0.05 | -12.20% | 0.02 | 59 | 366 | 1.12 | -0.14 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 16.50 | 0.24 | 0.47 | 0.36 | 0.39 | -0.14 | -26.42% | 0.02 | 30 | 76 | 1.09 | -0.17 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 17.00 | 0.41 | 0.60 | 0.51 | 0.55 | -0.12 | -17.91% | 0.03 | 176 | 359 | 1.12 | -0.21 | 0.08 | -0.05 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 17.50 | 0.53 | 0.68 | 0.61 | 0.65 | -0.19 | -22.62% | 0.03 | 29 | 81 | 1.08 | -0.25 | 0.09 | -0.05 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 18.00 | 0.68 | 0.88 | 0.78 | 0.82 | -0.24 | -22.65% | 0.04 | 121 | 238 | 1.08 | -0.30 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 18.50 | 0.91 | 1.24 | 1.08 | 0.91 | -0.35 | -27.78% | 0.06 | 12 | 147 | 1.16 | -0.35 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 19.00 | 1.08 | 1.36 | 1.22 | 1.20 | -0.31 | -20.53% | 0.06 | 27 | 223 | 1.09 | -0.41 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 19.50 | 1.32 | 1.61 | 1.47 | 1.46 | -0.24 | -14.12% | 0.08 | 17 | 129 | 1.08 | -0.46 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 20.00 | 1.59 | 1.86 | 1.73 | 1.78 | -0.25 | -12.32% | 0.09 | 79 | 207 | 1.07 | -0.52 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 20.50 | 1.90 | 2.24 | 2.07 | 2.02 | -0.20 | -9.01% | 0.10 | 51 | 97 | 1.09 | -0.57 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 21.00 | 2.22 | 2.55 | 2.39 | 2.44 | -0.11 | -4.32% | 0.11 | 8 | 75 | 1.08 | -0.63 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 21.50 | 2.60 | 2.82 | 2.71 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 28 | 1.06 | -0.67 | 0.10 | -0.06 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 22.00 | 2.83 | 3.55 | 3.19 | 3.27 | +0.38 | +13.15% | 0.14 | 3 | 74 | 1.13 | -0.72 | 0.10 | -0.05 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 22.50 | 3.05 | 4.05 | 3.55 | 3.72 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.00 | -0.76 | 0.09 | -0.05 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 23.00 | 3.30 | 4.50 | 3.90 | 3.78 | -0.32 | -7.81% | 0.17 | 5 | 13 | 1.59 | -0.80 | 0.08 | -0.04 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 23.50 | 4.00 | 4.95 | 4.48 | 4.05 | +0.05 | +1.25% | 0.19 | 1 | 21 | 1.63 | -0.84 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 24.00 | 4.40 | 5.40 | 4.90 | 4.98 | +0.53 | +11.91% | 0.20 | 4 | 208 | 1.68 | -0.86 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 24.50 | 4.85 | 5.85 | 5.35 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.72 | -0.89 | 0.05 | -0.03 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 25.00 | 5.15 | 6.50 | 5.83 | 5.92 | 0.00 | 0.00% | 0.23 | 6 | 23 | 1.93 | -0.92 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 25.50 | 5.65 | 7.05 | 6.35 | % | 0.25 | 0 | 0 | 2.05 | -0.94 | 0.04 | -0.02 | 3/16/2026 4:00:07 PM EST | |||
| 26.00 | 6.10 | 7.40 | 6.75 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.04 | -0.95 | 0.03 | -0.02 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 26.50 | 6.45 | 7.80 | 7.13 | 7.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.97 | -0.95 | 0.03 | -0.02 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 27.00 | 7.15 | 8.45 | 7.80 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.18 | -0.97 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 27.50 | 7.55 | 8.90 | 8.23 | % | 0.30 | 0 | 0 | 2.20 | -0.97 | 0.02 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 28.00 | 8.05 | 9.30 | 8.68 | % | 0.31 | 0 | 0 | 2.17 | -0.98 | 0.02 | -0.01 | 3/16/2026 4:00:07 PM EST | |||
| 29.00 | 8.95 | 10.60 | 9.78 | 9.95 | -1.52 | -13.26% | 0.34 | 2 | 1 | 2.58 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 30.00 | 9.95 | 11.70 | 10.83 | 10.69 | +0.89 | +9.09% | 0.36 | 2 | 5 | 2.80 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 31.00 | 11.00 | 12.35 | 11.68 | 12.21 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 14.35 | 16.45 | 15.40 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST |