Options Chain for USA RARE EARTH INC COM (USAR) - $18.28 as of 2/20/2026 7:10:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.20 | 18.20 | 16.20 | % | 16.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 2.00 | 13.20 | 17.20 | 15.20 | % | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 3.00 | 12.20 | 16.20 | 14.20 | % | 4.73 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 4.00 | 11.20 | 15.20 | 13.20 | % | 3.30 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 5.00 | 10.20 | 14.20 | 12.20 | % | 2.44 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 6.00 | 9.20 | 13.20 | 11.20 | % | 1.87 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 7.00 | 8.20 | 12.15 | 10.18 | % | 1.45 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 8.00 | 7.25 | 11.15 | 9.20 | % | 1.15 | 0 | 0 | 3.01 | 0.99 | 0.01 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 9.00 | 6.95 | 10.05 | 8.50 | % | 0.94 | 0 | 0 | 2.58 | 0.97 | 0.01 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 10.00 | 6.20 | 9.15 | 7.68 | % | 0.77 | 0 | 0 | 2.35 | 0.95 | 0.02 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 11.00 | 5.25 | 8.25 | 6.75 | % | 0.61 | 0 | 0 | 2.13 | 0.91 | 0.02 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 12.00 | 5.15 | 6.05 | 5.60 | 6.25 | -1.75 | -21.88% | 0.47 | 3 | 5 | 1.20 | 0.87 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 13.00 | 3.70 | 6.70 | 5.20 | 5.20 | -1.55 | -22.97% | 0.40 | 37 | 35 | 1.87 | 0.82 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 14.00 | 2.80 | 4.60 | 3.70 | 4.10 | -0.34 | -7.66% | 0.26 | 11 | 9 | 1.12 | 0.77 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 15.00 | 3.10 | 4.30 | 3.70 | 3.72 | +0.03 | +0.82% | 0.25 | 1 | 129 | 0.98 | 0.71 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 16.00 | 2.93 | 3.25 | 3.09 | 3.04 | -0.76 | -20.00% | 0.19 | 3 | 4 | 0.95 | 0.64 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 17.00 | 2.55 | 2.70 | 2.63 | 2.55 | -0.80 | -23.89% | 0.15 | 130 | 175 | 0.96 | 0.58 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 18.00 | 2.04 | 2.29 | 2.17 | 2.16 | -0.57 | -20.88% | 0.12 | 107 | 211 | 0.94 | 0.52 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 19.00 | 1.78 | 1.97 | 1.88 | 1.85 | -0.44 | -19.22% | 0.10 | 9 | 492 | 0.96 | 0.46 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 20.00 | 1.50 | 1.68 | 1.59 | 1.55 | -0.63 | -28.90% | 0.08 | 116 | 532 | 0.97 | 0.41 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 21.00 | 1.15 | 1.64 | 1.40 | 1.35 | -0.50 | -27.03% | 0.07 | 9 | 141 | 0.99 | 0.36 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 22.00 | 0.87 | 1.18 | 1.03 | 1.04 | -0.21 | -16.80% | 0.05 | 82 | 618 | 0.92 | 0.32 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 23.00 | 0.89 | 1.02 | 0.96 | 0.97 | -0.13 | -11.82% | 0.04 | 151 | 279 | 0.97 | 0.28 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 24.00 | 0.60 | 1.04 | 0.82 | 0.85 | -0.30 | -26.09% | 0.03 | 43 | 521 | 0.98 | 0.24 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 25.00 | 0.60 | 0.91 | 0.76 | 0.70 | -0.19 | -21.35% | 0.03 | 42 | 1,255 | 1.01 | 0.21 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 26.00 | 0.39 | 0.75 | 0.57 | 0.63 | -0.27 | -30.00% | 0.02 | 16 | 1,113 | 0.97 | 0.19 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 27.00 | 0.29 | 0.53 | 0.41 | 0.50 | -0.21 | -29.58% | 0.02 | 52 | 4,134 | 0.93 | 0.17 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 28.00 | 0.36 | 0.52 | 0.44 | 0.40 | -0.15 | -27.28% | 0.02 | 20 | 492 | 1.00 | 0.14 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 29.00 | 0.31 | 0.46 | 0.39 | 0.36 | -0.16 | -30.77% | 0.01 | 5 | 2,305 | 1.01 | 0.13 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 0.26 | 0.35 | 0.31 | 0.31 | -0.16 | -34.05% | 0.01 | 111 | 3,660 | 1.00 | 0.11 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 31.00 | 0.17 | 0.45 | 0.31 | 0.24 | -0.18 | -42.86% | 0.01 | 4 | 51 | 1.03 | 0.10 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 32.00 | 0.03 | 0.76 | 0.40 | 0.30 | -0.33 | -52.39% | 0.01 | 1 | 120 | 1.05 | 0.08 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 33.00 | 0.02 | 0.42 | 0.22 | 0.28 | -0.04 | -12.50% | 0.01 | 2 | 3,953 | 0.96 | 0.07 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 34.00 | 0.02 | 0.35 | 0.19 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.96 | 0.07 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 0.10 | 0.36 | 0.23 | 0.16 | -0.05 | -23.81% | 0.01 | 23 | 265 | 1.10 | 0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 36.00 | 0.06 | 0.31 | 0.19 | 0.24 | -0.52 | -68.43% | 0.01 | 1 | 11 | 1.07 | 0.05 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 37.00 | 0.02 | 0.35 | 0.19 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.04 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 38.00 | 0.01 | 0.30 | 0.16 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.03 | 0.04 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 39.00 | 0.01 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.03 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 0.09 | 0.19 | 0.14 | 0.11 | -0.29 | -72.50% | 0.00 | 2 | 159 | 1.15 | 0.03 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 41.00 | 0.01 | 0.30 | 0.16 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.02 | 0.01 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 2/20/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.89 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.95 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 48.00 | 0.01 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.27 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.20 | 0.60 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.25 | 0.63 | % | 0.32 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.76 | 0.38 | % | 0.13 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.18 | -0.01 | 0.01 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 9.00 | 0.01 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.31 | -0.03 | 0.01 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.38 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.90 | -0.05 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 11.00 | 0.01 | 0.76 | 0.39 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.92 | -0.09 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 12.00 | 0.48 | 0.54 | 0.51 | 0.49 | -0.02 | -3.93% | 0.04 | 290 | 13 | 0.98 | -0.13 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 13.00 | 0.62 | 0.85 | 0.74 | 0.74 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.96 | -0.18 | 0.04 | -0.01 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 14.00 | 1.02 | 1.11 | 1.07 | 1.03 | -0.05 | -4.63% | 0.08 | 19 | 105 | 0.96 | -0.23 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 15.00 | 1.25 | 1.49 | 1.37 | 1.40 | -0.02 | -1.41% | 0.09 | 16 | 174 | 0.92 | -0.29 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 16.00 | 1.69 | 1.97 | 1.83 | 1.95 | +0.30 | +18.19% | 0.11 | 21 | 1,261 | 0.93 | -0.36 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 17.00 | 2.23 | 2.53 | 2.38 | 2.40 | +0.27 | +12.68% | 0.14 | 91 | 1,155 | 0.94 | -0.42 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 18.00 | 2.76 | 3.15 | 2.96 | 3.01 | +0.31 | +11.49% | 0.16 | 78 | 385 | 0.93 | -0.48 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 19.00 | 3.35 | 3.80 | 3.58 | 3.72 | +0.42 | +12.73% | 0.19 | 4 | 1,413 | 0.92 | -0.54 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 20.00 | 4.00 | 4.55 | 4.28 | 3.92 | -0.35 | -8.20% | 0.21 | 1 | 621 | 0.92 | -0.59 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 21.00 | 4.80 | 5.30 | 5.05 | 5.25 | +0.65 | +14.13% | 0.24 | 8 | 205 | 0.93 | -0.64 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 22.00 | 5.40 | 6.40 | 5.90 | 6.40 | +0.75 | +13.28% | 0.27 | 11 | 2,010 | 0.95 | -0.68 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 23.00 | 6.40 | 7.15 | 6.78 | 6.90 | +1.15 | +20.00% | 0.29 | 1 | 1,416 | 0.98 | -0.72 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 24.00 | 6.90 | 8.05 | 7.48 | 7.36 | +0.78 | +11.86% | 0.31 | 12 | 441 | 0.88 | -0.76 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 25.00 | 8.20 | 8.80 | 8.50 | 8.48 | +0.69 | +8.86% | 0.34 | 2 | 510 | 0.99 | -0.79 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 26.00 | 7.60 | 10.80 | 9.20 | 8.12 | 0.00 | 0.00% | 0.35 | 0 | 121 | 1.64 | -0.81 | 0.04 | -0.02 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 27.00 | 8.50 | 11.65 | 10.08 | 8.00 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.64 | -0.83 | 0.04 | -0.01 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 28.00 | 9.85 | 12.55 | 11.20 | 10.67 | +1.22 | +12.91% | 0.40 | 26 | 12 | 1.66 | -0.86 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 29.00 | 10.85 | 12.75 | 11.80 | 11.70 | +1.72 | +17.24% | 0.41 | 27 | 400 | 1.37 | -0.87 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 12.80 | 13.75 | 13.28 | 12.97 | +0.23 | +1.81% | 0.44 | 34 | 1,236 | 1.06 | -0.89 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 31.00 | 12.30 | 16.10 | 14.20 | % | 0.46 | 0 | 0 | 2.03 | -0.90 | 0.03 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 32.00 | 13.25 | 17.05 | 15.15 | 11.50 | 0.00 | 0.00% | 0.47 | 0 | 18 | 2.06 | -0.92 | 0.02 | -0.01 | 2/2/2026 | 2/20/2026 4:00:03 PM EST |
| 33.00 | 14.25 | 17.95 | 16.10 | % | 0.49 | 0 | 0 | 2.09 | -0.93 | 0.02 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 34.00 | 15.20 | 18.95 | 17.08 | % | 0.50 | 0 | 0 | 2.14 | -0.93 | 0.02 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 35.00 | 16.20 | 19.25 | 17.73 | 16.20 | 0.00 | 0.00% | 0.51 | 0 | 94 | 1.88 | -0.94 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 36.00 | 17.20 | 21.00 | 19.10 | % | 0.53 | 0 | 0 | 2.20 | -0.95 | 0.01 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 37.00 | 18.15 | 21.95 | 20.05 | % | 0.54 | 0 | 0 | 2.22 | -0.96 | 0.01 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 38.00 | 18.95 | 22.90 | 20.93 | % | 0.55 | 0 | 0 | 2.28 | -0.96 | 0.01 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 39.00 | 20.15 | 23.90 | 22.03 | 16.05 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.30 | -0.97 | 0.01 | 0.00 | 2/2/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 21.10 | 24.95 | 23.03 | % | 0.58 | 0 | 0 | 2.30 | -0.97 | 0.01 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 41.00 | 22.10 | 25.90 | 24.00 | % | 0.59 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 42.00 | 23.15 | 26.85 | 25.00 | 24.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.39 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 43.00 | 23.95 | 27.95 | 25.95 | % | 0.60 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 44.00 | 24.90 | 28.90 | 26.90 | % | 0.61 | 0 | 0 | 2.49 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 45.00 | 25.90 | 29.85 | 27.88 | % | 0.62 | 0 | 0 | 2.51 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 46.00 | 26.85 | 30.85 | 28.85 | % | 0.63 | 0 | 0 | 2.54 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 47.00 | 27.85 | 31.85 | 29.85 | % | 0.64 | 0 | 0 | 2.57 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 48.00 | 28.90 | 32.85 | 30.88 | % | 0.64 | 0 | 0 | 2.60 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST |