Options Chain for USA RARE EARTH INC COM (USAR) - $15.36 as of 3/30/2026 8:45:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.75 | 12.75 | 11.75 | 11.75 | -5.10 | -30.27% | 3.92 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 4.00 | 9.90 | 11.75 | 10.83 | 10.86 | -3.19 | -22.71% | 2.71 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 5.00 | 8.60 | 10.75 | 9.68 | 10.02 | % | 1.94 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST | |
| 6.00 | 7.55 | 9.70 | 8.63 | 9.13 | -1.81 | -16.55% | 1.44 | 2 | 2 | 9.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 7.00 | 6.60 | 8.75 | 7.68 | 10.06 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 8.00 | 5.60 | 7.80 | 6.70 | % | 0.84 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 9.00 | 4.55 | 6.80 | 5.68 | 8.05 | 0.00 | 0.00% | 0.63 | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 10.00 | 3.55 | 5.80 | 4.68 | 5.49 | % | 0.47 | 1 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST | |
| 11.00 | 2.54 | 4.85 | 3.70 | 4.60 | -0.18 | -3.77% | 0.34 | 2 | 0 | 5.72 | 1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 11.50 | 2.05 | 4.35 | 3.20 | 4.07 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.24 | 0.99 | 0.02 | -0.01 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 12.00 | 1.61 | 3.85 | 2.73 | 3.69 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.76 | 0.96 | 0.05 | -0.02 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 12.50 | 1.47 | 3.25 | 2.36 | % | 0.19 | 0 | 0 | 4.20 | 0.93 | 0.08 | -0.04 | 3/30/2026 10:59:00 AM EST | |||
| 13.00 | 1.67 | 2.45 | 2.06 | 2.52 | 0.00 | 0.00% | 0.16 | 0 | 112 | 2.68 | 0.87 | 0.12 | -0.06 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 13.50 | 1.46 | 1.62 | 1.54 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 80 | 1.39 | 0.80 | 0.16 | -0.08 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 14.00 | 1.04 | 1.21 | 1.13 | 0.97 | -0.71 | -42.27% | 0.08 | 34 | 46 | 1.19 | 0.71 | 0.20 | -0.09 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 14.50 | 0.81 | 0.85 | 0.83 | 0.85 | -0.47 | -35.61% | 0.06 | 49 | 39 | 1.17 | 0.60 | 0.23 | -0.10 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 15.00 | 0.54 | 0.64 | 0.59 | 0.59 | -0.41 | -41.00% | 0.04 | 433 | 638 | 1.18 | 0.48 | 0.24 | -0.10 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 15.50 | 0.36 | 0.42 | 0.39 | 0.38 | -0.39 | -50.65% | 0.03 | 429 | 192 | 1.18 | 0.36 | 0.23 | -0.09 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 16.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.33 | -57.90% | 0.02 | 822 | 294 | 1.19 | 0.26 | 0.20 | -0.08 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 16.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.26 | -63.42% | 0.01 | 388 | 595 | 1.16 | 0.18 | 0.16 | -0.07 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 17.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.21 | -72.42% | 0.01 | 834 | 701 | 1.20 | 0.12 | 0.12 | -0.05 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.14 | -73.69% | 0.00 | 410 | 596 | 1.22 | 0.08 | 0.08 | -0.04 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 1,189 | 1,401 | 1.23 | 0.05 | 0.06 | -0.03 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 18.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 327 | 589 | 1.32 | 0.03 | 0.04 | -0.02 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 44 | 1,105 | 1.42 | 0.02 | 0.03 | -0.01 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 19.50 | 0.00 | 0.28 | 0.14 | 0.01 | -0.04 | -80.00% | 0.01 | 17 | 325 | 1.92 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 147 | 1,063 | 1.52 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 23 | 211 | 1.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 152 | 836 | 1.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 53 | 2.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 2,490 | 2.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 341 | 2.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 263 | 2.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 348 | 2.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.75 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 10:59:00 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 192 | 2.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 582 | 3.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 60 | 3.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 26 | 4.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 253 | 3.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.04 | 0.02 | 0.12 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST | |
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 5.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 7.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:59:00 AM EST |
| 8.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 38 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 12 | 10 | 1.63 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 5 | 1.42 | -0.01 | 0.02 | -0.01 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 38 | 92 | 1.39 | -0.04 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 126 | 116 | 1.29 | -0.07 | 0.08 | -0.04 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 13.00 | 0.10 | 0.14 | 0.12 | 0.09 | -0.03 | -25.00% | 0.01 | 64 | 53 | 1.27 | -0.13 | 0.12 | -0.06 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 13.50 | 0.19 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 0.01 | 180 | 64 | 1.28 | -0.20 | 0.16 | -0.08 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 14.00 | 0.31 | 0.36 | 0.34 | 0.34 | +0.04 | +13.34% | 0.02 | 158 | 316 | 1.26 | -0.29 | 0.20 | -0.09 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 14.50 | 0.47 | 0.55 | 0.51 | 0.51 | +0.04 | +8.52% | 0.04 | 115 | 251 | 1.27 | -0.40 | 0.23 | -0.10 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 15.00 | 0.75 | 0.79 | 0.77 | 0.77 | +0.16 | +26.23% | 0.05 | 157 | 426 | 1.21 | -0.52 | 0.24 | -0.10 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 15.50 | 1.01 | 1.12 | 1.07 | 1.20 | +0.25 | +26.32% | 0.07 | 43 | 340 | 1.22 | -0.64 | 0.23 | -0.09 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 16.00 | 1.38 | 1.46 | 1.42 | 1.45 | +0.38 | +35.52% | 0.09 | 98 | 4,611 | 1.20 | -0.74 | 0.20 | -0.08 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 16.50 | 1.76 | 2.60 | 2.18 | 2.10 | +0.54 | +34.62% | 0.13 | 75 | 329 | 1.28 | -0.82 | 0.16 | -0.07 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 17.00 | 2.17 | 2.46 | 2.32 | 2.31 | +0.38 | +19.69% | 0.14 | 48 | 289 | 1.38 | -0.88 | 0.12 | -0.05 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 17.50 | 2.64 | 3.30 | 2.97 | 2.76 | +0.41 | +17.45% | 0.17 | 5 | 247 | 2.06 | -0.92 | 0.08 | -0.04 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 18.00 | 3.10 | 3.90 | 3.50 | 3.31 | +0.53 | +19.07% | 0.19 | 10 | 318 | 2.12 | -0.95 | 0.06 | -0.03 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 18.50 | 3.30 | 4.75 | 4.03 | 4.15 | +0.80 | +23.89% | 0.22 | 5 | 81 | 2.44 | -0.97 | 0.04 | -0.02 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 19.00 | 3.90 | 5.10 | 4.50 | 3.90 | +0.18 | +4.84% | 0.24 | 6 | 125 | 2.48 | -0.98 | 0.03 | -0.01 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 19.50 | 3.65 | 6.00 | 4.83 | 4.00 | -0.29 | -6.76% | 0.25 | 1 | 195 | 3.05 | -0.99 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 20.00 | 4.60 | 6.50 | 5.55 | 5.13 | +0.23 | +4.70% | 0.28 | 3 | 206 | 3.22 | -0.99 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 20.50 | 4.70 | 7.00 | 5.85 | 4.19 | 0.00 | 0.00% | 0.29 | 0 | 90 | 3.37 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:59:00 AM EST |
| 21.00 | 5.20 | 7.45 | 6.33 | 5.58 | +0.07 | +1.27% | 0.30 | 1 | 104 | 2.92 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 21.50 | 5.70 | 7.95 | 6.83 | 5.68 | 0.00 | 0.00% | 0.32 | 0 | 7 | 3.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 22.00 | 6.20 | 7.50 | 6.85 | 6.56 | -0.09 | -1.36% | 0.31 | 2 | 53 | 3.36 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 22.50 | 6.70 | 8.95 | 7.83 | 7.23 | +0.06 | +0.84% | 0.35 | 1 | 12 | 3.65 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 23.00 | 7.20 | 9.45 | 8.33 | 7.29 | +0.12 | +1.68% | 0.36 | 1 | 19 | 3.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 23.50 | 7.70 | 9.95 | 8.83 | 8.15 | +0.60 | +7.95% | 0.38 | 1 | 15 | 3.90 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 24.00 | 8.25 | 10.40 | 9.33 | 8.79 | 0.00 | 0.00% | 0.39 | 0 | 22 | 4.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 24.50 | 8.75 | 10.90 | 9.83 | 7.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:59:00 AM EST |
| 25.00 | 9.25 | 11.40 | 10.33 | 9.73 | +0.43 | +4.63% | 0.41 | 2 | 61 | 4.06 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 25.50 | 9.75 | 11.90 | 10.83 | % | 0.42 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 26.00 | 10.25 | 12.40 | 11.33 | 10.43 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 27.00 | 11.25 | 13.40 | 12.33 | 11.23 | 0.00 | 0.00% | 0.46 | 0 | 6 | 4.47 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 28.00 | 12.25 | 14.40 | 13.33 | 11.03 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 29.00 | 13.25 | 15.40 | 14.33 | 11.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/30/2026 10:59:00 AM EST |
| 30.00 | 14.25 | 16.40 | 15.33 | 9.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:59:00 AM EST |
| 35.00 | 19.25 | 20.90 | 20.08 | 18.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:59:00 AM EST |