Options Chain for USA RARE EARTH INC COM (USAR) - $16.64 as of 3/25/2026 8:44:17 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 | 11.05 | 12.75 | 11.90 | % | 2.38 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 8.00 | 8.00 | 9.60 | 8.80 | 9.07 | % | 1.10 | 2 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 9.00 | 7.15 | 8.95 | 8.05 | % | 0.89 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 10.00 | 5.90 | 7.95 | 6.93 | % | 0.69 | 0 | 9 | 3.46 | 0.99 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 11.00 | 5.20 | 6.90 | 6.05 | % | 0.55 | 0 | 0 | 2.96 | 0.98 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 12.00 | 4.25 | 5.85 | 5.05 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.51 | 0.95 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 13.00 | 3.25 | 4.70 | 3.98 | % | 0.31 | 0 | 1 | 1.99 | 0.89 | 0.05 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 14.00 | 2.75 | 3.80 | 3.28 | % | 0.23 | 0 | 5 | 1.20 | 0.82 | 0.07 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 14.50 | 2.45 | 2.81 | 2.63 | % | 0.18 | 0 | 0 | 0.98 | 0.77 | 0.08 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 15.00 | 2.14 | 2.47 | 2.31 | 2.16 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.00 | 0.72 | 0.09 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 15.50 | 1.82 | 2.24 | 2.03 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.03 | 0.67 | 0.10 | -0.04 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 16.00 | 1.50 | 1.93 | 1.72 | 1.87 | +0.19 | +11.31% | 0.11 | 2 | 37 | 1.00 | 0.62 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.50 | 1.27 | 1.65 | 1.46 | 1.43 | -0.22 | -13.34% | 0.09 | 25 | 93 | 1.00 | 0.56 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.00 | 1.11 | 1.47 | 1.29 | 1.24 | -0.21 | -14.49% | 0.08 | 142 | 189 | 1.04 | 0.50 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.50 | 0.86 | 1.19 | 1.03 | 1.28 | +0.17 | +15.32% | 0.06 | 4 | 50 | 0.99 | 0.45 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.00 | 0.66 | 1.01 | 0.84 | 0.88 | +0.05 | +6.03% | 0.05 | 24 | 583 | 0.97 | 0.39 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.50 | 0.55 | 0.91 | 0.73 | 0.65 | -0.17 | -20.74% | 0.04 | 50 | 59 | 1.00 | 0.34 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.00 | 0.45 | 0.71 | 0.58 | 0.57 | -0.07 | -10.94% | 0.03 | 12 | 64 | 0.98 | 0.29 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.50 | 0.32 | 0.60 | 0.46 | 0.50 | -0.09 | -15.26% | 0.02 | 14 | 247 | 0.97 | 0.25 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.00 | 0.29 | 0.44 | 0.37 | 0.44 | +0.02 | +4.77% | 0.02 | 27 | 359 | 0.96 | 0.21 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.50 | 0.24 | 0.35 | 0.30 | 0.35 | -0.04 | -10.26% | 0.01 | 20 | 29 | 0.96 | 0.18 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 21.00 | 0.13 | 0.33 | 0.23 | 0.27 | -0.08 | -22.86% | 0.01 | 4 | 115 | 0.95 | 0.15 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 21.50 | 0.09 | 0.45 | 0.27 | 0.26 | -0.05 | -16.13% | 0.01 | 30 | 93 | 1.04 | 0.12 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 22.00 | 0.06 | 0.19 | 0.13 | 0.20 | -0.01 | -4.77% | 0.01 | 11 | 438 | 0.91 | 0.10 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 22.50 | 0.08 | 0.18 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.98 | 0.08 | 0.04 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 23.00 | 0.07 | 0.22 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 80 | 1.05 | 0.06 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 23.50 | 0.01 | 0.22 | 0.12 | 0.13 | -0.07 | -35.00% | 0.01 | 1 | 20 | 0.98 | 0.05 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 158 | 1.18 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 11 | 1.12 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 25.00 | 0.03 | 0.15 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 258 | 1.11 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 26.00 | 0.02 | 0.21 | 0.12 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 127 | 1.22 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 125 | 12 | 1.33 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.00 | 50 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 35.00 | 0.01 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:55 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 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.01 | -0.01 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.73 | -0.02 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.09 | -56.25% | 0.01 | 10 | 115 | 1.45 | -0.05 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 13.00 | 0.11 | 0.24 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | -0.11 | 0.05 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 14.00 | 0.28 | 0.45 | 0.37 | 0.34 | -0.11 | -24.45% | 0.03 | 2 | 62 | 1.00 | -0.18 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 14.50 | 0.26 | 0.69 | 0.48 | 0.48 | -0.18 | -27.28% | 0.03 | 3 | 19 | 0.97 | -0.23 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.00 | 0.55 | 0.82 | 0.69 | 0.69 | -0.15 | -17.86% | 0.05 | 26 | 149 | 1.03 | -0.28 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.50 | 0.76 | 0.99 | 0.88 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.03 | -0.33 | 0.10 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 16.00 | 0.93 | 1.31 | 1.12 | 1.00 | -0.11 | -9.91% | 0.07 | 9 | 93 | 1.05 | -0.38 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.50 | 1.10 | 1.46 | 1.28 | 1.20 | -0.15 | -11.12% | 0.08 | 2 | 33 | 0.98 | -0.44 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.00 | 1.41 | 1.77 | 1.59 | 1.39 | -0.24 | -14.73% | 0.09 | 8 | 82 | 1.01 | -0.50 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.50 | 1.68 | 2.08 | 1.88 | 1.50 | -0.65 | -30.24% | 0.11 | 1 | 18 | 1.00 | -0.55 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.00 | 1.96 | 2.22 | 2.09 | 1.96 | -0.28 | -12.50% | 0.12 | 181 | 204 | 0.91 | -0.61 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.50 | 2.30 | 2.78 | 2.54 | 2.59 | -0.05 | -1.90% | 0.14 | 4 | 30 | 0.97 | -0.66 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.00 | 2.72 | 3.20 | 2.96 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.01 | -0.71 | 0.10 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 19.50 | 3.10 | 3.70 | 3.40 | 3.46 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.03 | -0.75 | 0.09 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 20.00 | 2.98 | 4.05 | 3.52 | 3.69 | -0.11 | -2.90% | 0.18 | 9 | 120 | 1.29 | -0.79 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.50 | 3.35 | 4.65 | 4.00 | 3.72 | -0.63 | -14.49% | 0.20 | 5 | 41 | 1.46 | -0.82 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 21.00 | 3.75 | 4.95 | 4.35 | 4.65 | 0.00 | 0.00% | 0.21 | 0 | 46 | 1.37 | -0.85 | 0.07 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 21.50 | 4.75 | 5.40 | 5.08 | 5.17 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.40 | -0.88 | 0.06 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 22.00 | 5.00 | 6.05 | 5.53 | 5.55 | +0.35 | +6.74% | 0.25 | 2 | 4 | 1.61 | -0.90 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 22.50 | 5.55 | 6.45 | 6.00 | 5.93 | % | 0.27 | 3 | 1 | 1.59 | -0.92 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 23.00 | 6.05 | 6.80 | 6.43 | 6.92 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.50 | -0.94 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 23.50 | 6.30 | 7.45 | 6.88 | 6.85 | % | 0.29 | 3 | 0 | 1.72 | -0.95 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 24.00 | 7.00 | 7.75 | 7.38 | 7.46 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.57 | -0.96 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 24.50 | 7.45 | 8.45 | 7.95 | % | 0.32 | 0 | 0 | 1.84 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 7.90 | 8.80 | 8.35 | % | 0.33 | 0 | 9 | 1.74 | -0.97 | 0.02 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 25.50 | 8.15 | 9.35 | 8.75 | 9.05 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.85 | -0.98 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 26.00 | 8.90 | 9.85 | 9.38 | 9.41 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.90 | -0.98 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 27.00 | 9.85 | 10.70 | 10.28 | % | 0.38 | 0 | 8 | 1.82 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 28.00 | 10.75 | 12.05 | 11.40 | 11.35 | % | 0.41 | 2 | 3 | 2.31 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 29.00 | 11.70 | 13.00 | 12.35 | 12.30 | % | 0.43 | 2 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 30.00 | 12.70 | 14.00 | 13.35 | 13.35 | % | 0.45 | 2 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 35.00 | 17.70 | 19.30 | 18.50 | % | 0.53 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST |