Options Chain for USA RARE EARTH INC COM (USAR) - $20.70 as of 3/12/2026 4:34:32 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 | 14.50 | 16.60 | 15.55 | % | 3.11 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 10.00 | 9.05 | 11.25 | 10.15 | % | 1.02 | 0 | 0 | 2.55 | 0.98 | 0.01 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 11.00 | 7.55 | 10.50 | 9.03 | % | 0.82 | 0 | 0 | 2.45 | 0.97 | 0.01 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 12.00 | 7.05 | 9.45 | 8.25 | 6.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.16 | 0.94 | 0.02 | -0.01 | 3/9/2026 | 3/12/2026 4:00:00 PM EST |
| 13.00 | 6.20 | 8.45 | 7.33 | 5.72 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.92 | 0.91 | 0.02 | -0.02 | 3/6/2026 | 3/12/2026 4:00:00 PM EST |
| 14.00 | 5.50 | 7.35 | 6.43 | % | 0.46 | 0 | 0 | 1.65 | 0.88 | 0.03 | -0.02 | 3/12/2026 4:00:00 PM EST | |||
| 14.50 | 5.45 | 6.75 | 6.10 | % | 0.42 | 0 | 0 | 1.05 | 0.85 | 0.03 | -0.02 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 5.05 | 6.35 | 5.70 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.06 | 0.83 | 0.04 | -0.02 | 3/6/2026 | 3/12/2026 4:00:00 PM EST |
| 15.50 | 4.80 | 6.00 | 5.40 | % | 0.35 | 0 | 0 | 1.11 | 0.81 | 0.04 | -0.02 | 3/12/2026 4:00:00 PM EST | |||
| 16.00 | 4.45 | 5.65 | 5.05 | 5.45 | +0.10 | +1.87% | 0.32 | 5 | 3 | 1.10 | 0.78 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 16.50 | 4.15 | 5.30 | 4.73 | 3.11 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.10 | 0.76 | 0.04 | -0.03 | 3/9/2026 | 3/12/2026 4:00:00 PM EST |
| 17.00 | 3.95 | 4.95 | 4.45 | 2.88 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.12 | 0.73 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 4:00:00 PM EST |
| 17.50 | 3.80 | 4.20 | 4.00 | 2.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | 0.70 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 4:00:00 PM EST |
| 18.00 | 3.40 | 4.35 | 3.88 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.11 | 0.68 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 18.50 | 3.25 | 4.10 | 3.68 | 3.50 | -0.55 | -13.58% | 0.20 | 1 | 5 | 1.13 | 0.65 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 19.00 | 2.94 | 3.85 | 3.40 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.12 | 0.62 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 19.50 | 2.71 | 3.65 | 3.18 | 3.09 | -0.76 | -19.74% | 0.16 | 12 | 0 | 1.12 | 0.59 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 20.00 | 2.39 | 2.80 | 2.60 | 2.80 | -0.36 | -11.40% | 0.13 | 85 | 55 | 0.98 | 0.57 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 20.50 | 2.34 | 3.20 | 2.77 | 2.92 | +0.01 | +0.35% | 0.14 | 7 | 6 | 1.12 | 0.54 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 21.00 | 2.25 | 2.67 | 2.46 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.08 | 0.51 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 21.50 | 2.09 | 2.54 | 2.32 | 2.38 | -0.54 | -18.50% | 0.11 | 1 | 3 | 1.09 | 0.49 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 22.00 | 1.94 | 2.17 | 2.06 | 2.13 | -0.22 | -9.37% | 0.09 | 11 | 8 | 1.06 | 0.46 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 22.50 | 1.80 | 2.08 | 1.94 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.07 | 0.44 | 0.05 | -0.03 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 23.00 | 1.66 | 1.91 | 1.79 | 2.16 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.07 | 0.42 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 23.50 | 1.53 | 1.78 | 1.66 | 1.89 | +0.08 | +4.42% | 0.07 | 7 | 38 | 1.07 | 0.40 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 24.00 | 1.41 | 1.62 | 1.52 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 58 | 1.06 | 0.37 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 24.50 | 1.17 | 1.71 | 1.44 | 1.35 | -0.10 | -6.90% | 0.06 | 15 | 5 | 1.08 | 0.35 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 25.00 | 1.15 | 1.50 | 1.33 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 553 | 1.08 | 0.33 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 26.00 | 1.02 | 1.34 | 1.18 | 0.93 | -0.57 | -38.00% | 0.05 | 1 | 8 | 1.10 | 0.30 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 27.00 | 0.87 | 1.02 | 0.95 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 93 | 1.07 | 0.26 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 28.00 | 0.56 | 0.88 | 0.72 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.03 | 0.23 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 29.00 | 0.42 | 0.76 | 0.59 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.02 | 0.21 | 0.04 | -0.03 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 30.00 | 0.45 | 0.66 | 0.56 | 0.60 | -0.17 | -22.08% | 0.02 | 1 | 7 | 1.06 | 0.18 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 35.00 | 0.03 | 0.34 | 0.19 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.96 | 0.09 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 4:00:00 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 | 0.41 | 0.21 | % | 0.04 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 1.96 | -0.02 | 0.01 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 11.00 | 0.01 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.03 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.76 | 0.39 | % | 0.03 | 0 | 0 | 1.10 | -0.06 | 0.02 | -0.01 | 3/12/2026 4:00:00 PM EST | |||
| 13.00 | 0.01 | 0.78 | 0.40 | % | 0.03 | 0 | 0 | 0.97 | -0.09 | 0.02 | -0.02 | 3/12/2026 4:00:00 PM EST | |||
| 14.00 | 0.17 | 0.90 | 0.54 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.03 | -0.12 | 0.03 | -0.02 | 3/9/2026 | 3/12/2026 4:00:00 PM EST |
| 14.50 | 0.28 | 0.97 | 0.63 | % | 0.04 | 0 | 0 | 1.03 | -0.15 | 0.03 | -0.02 | 3/12/2026 4:00:00 PM EST | |||
| 15.00 | 0.50 | 0.90 | 0.70 | 0.76 | -0.51 | -40.16% | 0.05 | 2 | 1 | 1.01 | -0.17 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 15.50 | 0.57 | 1.22 | 0.90 | % | 0.06 | 0 | 0 | 1.04 | -0.19 | 0.04 | -0.02 | 3/12/2026 4:00:00 PM EST | |||
| 16.00 | 0.76 | 1.20 | 0.98 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.00 | -0.22 | 0.04 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 16.50 | 1.07 | 1.50 | 1.29 | 1.27 | +0.17 | +15.46% | 0.08 | 1 | 94 | 1.07 | -0.24 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 17.00 | 1.15 | 1.50 | 1.33 | 1.34 | +0.14 | +11.67% | 0.08 | 3 | 9 | 1.00 | -0.27 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 17.50 | 1.41 | 1.91 | 1.66 | 1.58 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.06 | -0.30 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 18.00 | 1.57 | 2.09 | 1.83 | 1.84 | +0.12 | +6.98% | 0.10 | 11 | 1 | 1.04 | -0.32 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 18.50 | 1.90 | 2.50 | 2.20 | 1.89 | -0.32 | -14.48% | 0.12 | 1 | 81 | 1.09 | -0.35 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 19.00 | 2.11 | 2.57 | 2.34 | 2.31 | +0.23 | +11.06% | 0.12 | 2 | 4 | 1.05 | -0.38 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 19.50 | 2.45 | 2.81 | 2.63 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -0.41 | 0.05 | -0.03 | 3/10/2026 | 3/12/2026 4:00:00 PM EST |
| 20.00 | 2.75 | 3.30 | 3.03 | 2.75 | +0.20 | +7.85% | 0.15 | 2 | 5 | 1.10 | -0.43 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 20.50 | 2.92 | 3.65 | 3.29 | 3.23 | +0.33 | +11.38% | 0.16 | 2 | 3 | 1.08 | -0.46 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 21.00 | 3.40 | 3.75 | 3.58 | 3.57 | +0.52 | +17.05% | 0.17 | 3 | 3 | 1.08 | -0.49 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:00 PM EST |
| 21.50 | 3.80 | 4.20 | 4.00 | % | 0.19 | 0 | 0 | 1.12 | -0.51 | 0.06 | -0.04 | 3/12/2026 4:00:00 PM EST | |||
| 22.00 | 4.15 | 4.60 | 4.38 | 3.98 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.13 | -0.54 | 0.05 | -0.04 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 22.50 | 4.20 | 4.95 | 4.58 | % | 0.20 | 0 | 0 | 1.08 | -0.56 | 0.05 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 23.00 | 4.50 | 5.30 | 4.90 | % | 0.21 | 0 | 0 | 1.07 | -0.58 | 0.05 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 23.50 | 4.85 | 5.70 | 5.28 | % | 0.22 | 0 | 0 | 1.07 | -0.60 | 0.05 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 24.00 | 5.45 | 5.90 | 5.68 | % | 0.24 | 0 | 0 | 1.08 | -0.63 | 0.05 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 24.50 | 5.60 | 6.45 | 6.03 | % | 0.25 | 0 | 0 | 1.07 | -0.65 | 0.05 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 25.00 | 5.90 | 6.90 | 6.40 | 5.95 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.06 | -0.67 | 0.05 | -0.03 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 26.00 | 6.65 | 7.75 | 7.20 | % | 0.28 | 0 | 0 | 1.04 | -0.70 | 0.05 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 27.00 | 7.40 | 8.80 | 8.10 | % | 0.30 | 0 | 0 | 1.04 | -0.74 | 0.04 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 28.00 | 8.15 | 9.90 | 9.03 | % | 0.32 | 0 | 0 | 1.51 | -0.77 | 0.04 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 29.00 | 9.00 | 10.65 | 9.83 | % | 0.34 | 0 | 0 | 1.48 | -0.79 | 0.04 | -0.03 | 3/12/2026 4:00:00 PM EST | |||
| 30.00 | 9.90 | 11.35 | 10.63 | 10.23 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.41 | -0.82 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 4:00:00 PM EST |
| 35.00 | 14.55 | 16.25 | 15.40 | % | 0.44 | 0 | 0 | 1.65 | -0.91 | 0.02 | -0.01 | 3/12/2026 4:00:00 PM EST |