Options Chain for USA RARE EARTH INC COM (USAR) - $18.20 as of 2/19/2026 10:29:45 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 | 12.60 | 16.65 | 14.63 | % | 4.88 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 4.00 | 11.60 | 15.65 | 13.63 | % | 3.41 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 5.00 | 10.60 | 14.65 | 12.63 | % | 2.53 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 6.00 | 9.60 | 13.65 | 11.63 | % | 1.94 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 7.00 | 8.65 | 12.70 | 10.68 | % | 1.53 | 0 | 0 | 4.09 | 0.99 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 8.00 | 7.65 | 11.70 | 9.68 | % | 1.21 | 0 | 0 | 3.59 | 0.98 | 0.01 | -0.01 | 2/19/2026 11:58:46 AM EST | |||
| 9.00 | 6.70 | 10.75 | 8.73 | % | 0.97 | 0 | 0 | 3.21 | 0.97 | 0.01 | -0.01 | 2/19/2026 11:58:46 AM EST | |||
| 10.00 | 5.75 | 9.80 | 7.78 | % | 0.78 | 0 | 0 | 2.84 | 0.95 | 0.01 | -0.01 | 2/19/2026 11:58:46 AM EST | |||
| 11.00 | 4.85 | 8.75 | 6.80 | % | 0.62 | 0 | 0 | 2.58 | 0.92 | 0.02 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 12.00 | 3.95 | 7.95 | 5.95 | % | 0.50 | 0 | 0 | 2.34 | 0.88 | 0.03 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 13.00 | 3.50 | 7.15 | 5.33 | 5.15 | % | 0.41 | 40 | 0 | 2.15 | 0.84 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 11:58:46 AM EST | |
| 14.00 | 2.69 | 6.40 | 4.55 | % | 0.33 | 0 | 0 | 2.04 | 0.80 | 0.04 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 15.00 | 2.31 | 5.75 | 4.03 | % | 0.27 | 0 | 0 | 1.95 | 0.75 | 0.05 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 16.00 | 1.97 | 5.10 | 3.54 | % | 0.22 | 0 | 0 | 0.99 | 0.69 | 0.05 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 16.50 | 1.82 | 4.75 | 3.29 | % | 0.20 | 0 | 0 | 1.07 | 0.66 | 0.05 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 17.00 | 2.29 | 4.20 | 3.25 | % | 0.19 | 0 | 0 | 1.17 | 0.63 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 17.50 | 1.81 | 2.67 | 2.24 | 2.32 | % | 0.13 | 50 | 0 | 0.83 | 0.60 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 11:58:46 AM EST | |
| 18.00 | 1.26 | 3.70 | 2.48 | % | 0.14 | 0 | 0 | 1.04 | 0.58 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 18.50 | 1.30 | 3.20 | 2.25 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.03 | 0.55 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:46 AM EST |
| 19.00 | 1.35 | 2.70 | 2.03 | 2.71 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.01 | 0.52 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:46 AM EST |
| 19.50 | 1.47 | 2.73 | 2.10 | 2.38 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.14 | 0.49 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:46 AM EST |
| 20.00 | 0.91 | 1.77 | 1.34 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.04 | 0.46 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:46 AM EST |
| 20.50 | 0.55 | 2.70 | 1.63 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | 0.43 | 0.06 | -0.03 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 21.00 | 0.59 | 2.05 | 1.32 | 1.38 | % | 0.06 | 5 | 0 | 0.96 | 0.40 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 11:58:46 AM EST | |
| 21.50 | 0.50 | 2.25 | 1.38 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.04 | 0.38 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:46 AM EST |
| 22.00 | 0.22 | 1.24 | 0.73 | 1.25 | -0.48 | -27.75% | 0.03 | 10 | 10 | 0.99 | 0.35 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 11:58:46 AM EST |
| 22.50 | 0.19 | 2.46 | 1.33 | % | 0.06 | 0 | 0 | 1.08 | 0.33 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 23.00 | 0.25 | 2.00 | 1.13 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.05 | 0.30 | 0.06 | -0.03 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 23.50 | 0.20 | 1.85 | 1.03 | 1.00 | % | 0.04 | 3 | 0 | 1.04 | 0.28 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 11:58:46 AM EST | |
| 24.00 | 0.15 | 1.20 | 0.68 | 0.79 | -0.41 | -34.17% | 0.03 | 3 | 3 | 0.91 | 0.24 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 11:58:46 AM EST |
| 24.50 | 0.35 | 1.17 | 0.76 | 0.72 | -0.54 | -42.86% | 0.03 | 1 | 1 | 1.02 | 0.23 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 11:58:46 AM EST |
| 25.00 | 0.15 | 0.71 | 0.43 | 0.22 | -0.67 | -75.29% | 0.02 | 1 | 35 | 0.89 | 0.20 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 11:58:46 AM EST |
| 25.50 | 0.10 | 1.28 | 0.69 | % | 0.03 | 0 | 0 | 1.04 | 0.19 | 0.05 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 26.00 | 0.05 | 1.83 | 0.94 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.12 | 0.18 | 0.04 | -0.02 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 27.00 | 0.05 | 1.13 | 0.59 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.05 | 0.14 | 0.04 | -0.02 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 28.00 | 0.05 | 0.39 | 0.22 | 0.35 | -0.35 | -50.00% | 0.01 | 1 | 2 | 0.90 | 0.10 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 11:58:46 AM EST |
| 29.00 | 0.05 | 1.02 | 0.54 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.09 | 0.03 | -0.01 | 2/18/2026 | 2/19/2026 11:58:46 AM EST |
| 30.00 | 0.05 | 0.38 | 0.22 | 0.24 | % | 0.01 | 55 | 0 | 0.97 | 0.07 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 11:58:46 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 | 1.33 | 0.67 | % | 0.22 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 7.00 | 0.00 | 1.05 | 0.53 | % | 0.08 | 0 | 0 | 3.06 | -0.01 | 0.00 | 0.00 | 2/19/2026 11:58:46 AM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 2.70 | -0.02 | 0.01 | -0.01 | 2/19/2026 11:58:46 AM EST | |||
| 9.00 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 2.38 | -0.03 | 0.01 | -0.01 | 2/19/2026 11:58:46 AM EST | |||
| 10.00 | 0.01 | 1.16 | 0.59 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.19 | -0.05 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 11.00 | 0.01 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 1.24 | -0.08 | 0.02 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 12.00 | 0.06 | 0.90 | 0.48 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.11 | -0.12 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 11:58:46 AM EST |
| 13.00 | 0.06 | 0.94 | 0.50 | % | 0.04 | 0 | 0 | 0.96 | -0.16 | 0.03 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 14.00 | 0.65 | 0.85 | 0.75 | % | 0.05 | 0 | 0 | 1.02 | -0.20 | 0.04 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 15.00 | 0.31 | 1.58 | 0.95 | 1.13 | +0.03 | +2.73% | 0.06 | 1 | 3 | 0.94 | -0.25 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 11:58:46 AM EST |
| 16.00 | 0.66 | 2.60 | 1.63 | 1.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.09 | -0.31 | 0.05 | -0.03 | 2/12/2026 | 2/19/2026 11:58:46 AM EST |
| 16.50 | 1.48 | 2.64 | 2.06 | 1.74 | +0.07 | +4.20% | 0.12 | 1 | 2 | 1.19 | -0.34 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 11:58:46 AM EST |
| 17.00 | 1.19 | 2.53 | 1.86 | 1.94 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.99 | -0.37 | 0.06 | -0.03 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 17.50 | 2.29 | 2.86 | 2.58 | 2.30 | +0.29 | +14.43% | 0.15 | 25 | 11 | 1.22 | -0.40 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 11:58:46 AM EST |
| 18.00 | 2.20 | 3.50 | 2.85 | 2.59 | % | 0.16 | 1 | 0 | 1.12 | -0.42 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 11:58:46 AM EST | |
| 18.50 | 2.19 | 4.30 | 3.25 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | -0.45 | 0.06 | -0.03 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 19.00 | 2.03 | 4.90 | 3.47 | 2.67 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.19 | -0.48 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 11:58:46 AM EST |
| 19.50 | 2.92 | 3.75 | 3.34 | % | 0.17 | 0 | 0 | 1.00 | -0.51 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 20.00 | 2.49 | 5.75 | 4.12 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.17 | -0.54 | 0.06 | -0.03 | 2/13/2026 | 2/19/2026 11:58:46 AM EST |
| 20.50 | 2.74 | 6.00 | 4.37 | % | 0.21 | 0 | 0 | 1.83 | -0.57 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 21.00 | 2.99 | 5.50 | 4.25 | % | 0.20 | 0 | 0 | 1.47 | -0.60 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 21.50 | 4.30 | 5.55 | 4.93 | % | 0.23 | 0 | 0 | 1.07 | -0.62 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 22.00 | 4.65 | 6.25 | 5.45 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.12 | -0.65 | 0.06 | -0.03 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 22.50 | 3.85 | 7.75 | 5.80 | % | 0.26 | 0 | 0 | 1.96 | -0.67 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 23.00 | 4.25 | 8.15 | 6.20 | % | 0.27 | 0 | 0 | 1.97 | -0.70 | 0.06 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 23.50 | 4.70 | 8.60 | 6.65 | % | 0.28 | 0 | 0 | 2.00 | -0.72 | 0.05 | -0.03 | 2/19/2026 11:58:46 AM EST | |||
| 24.00 | 5.10 | 9.00 | 7.05 | % | 0.29 | 0 | 0 | 2.01 | -0.76 | 0.05 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 24.50 | 5.55 | 9.45 | 7.50 | % | 0.31 | 0 | 0 | 2.03 | -0.77 | 0.05 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 25.00 | 5.95 | 8.60 | 7.28 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.49 | -0.80 | 0.05 | -0.02 | 2/17/2026 | 2/19/2026 11:58:46 AM EST |
| 25.50 | 6.60 | 10.30 | 8.45 | % | 0.33 | 0 | 0 | 2.06 | -0.81 | 0.05 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 26.00 | 6.85 | 10.85 | 8.85 | % | 0.34 | 0 | 0 | 2.12 | -0.82 | 0.04 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 27.00 | 7.75 | 11.65 | 9.70 | % | 0.36 | 0 | 0 | 2.12 | -0.86 | 0.04 | -0.02 | 2/19/2026 11:58:46 AM EST | |||
| 28.00 | 8.65 | 12.60 | 10.63 | % | 0.38 | 0 | 0 | 2.17 | -0.90 | 0.03 | -0.01 | 2/19/2026 11:58:46 AM EST | |||
| 29.00 | 9.60 | 13.55 | 11.58 | % | 0.40 | 0 | 0 | 2.22 | -0.91 | 0.03 | -0.01 | 2/19/2026 11:58:46 AM EST | |||
| 30.00 | 10.55 | 14.55 | 12.55 | % | 0.42 | 0 | 0 | 2.29 | -0.93 | 0.02 | -0.01 | 2/19/2026 11:58:46 AM EST |