Options Chain for USA RARE EARTH INC COM (USAR) - $15.28 as of 4/6/2026 9:34:43 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 | 9.20 | 11.50 | 10.35 | % | 2.07 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 8.00 | 6.20 | 8.50 | 7.35 | % | 0.92 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 9.00 | 5.25 | 7.55 | 6.40 | % | 0.71 | 0 | 0 | 3.47 | 0.99 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 10.00 | 4.85 | 6.20 | 5.53 | 6.20 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.57 | 0.98 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 10.50 | 4.50 | 5.65 | 5.08 | % | 0.48 | 0 | 0 | 2.31 | 0.97 | 0.02 | -0.01 | 4/6/2026 3:59:50 PM EST | |||
| 11.00 | 4.00 | 5.25 | 4.63 | % | 0.42 | 0 | 0 | 2.07 | 0.95 | 0.03 | -0.01 | 4/6/2026 3:59:50 PM EST | |||
| 11.50 | 3.50 | 4.50 | 4.00 | % | 0.35 | 0 | 0 | 1.78 | 0.92 | 0.04 | -0.01 | 4/6/2026 3:59:50 PM EST | |||
| 12.00 | 3.25 | 4.05 | 3.65 | 4.25 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.66 | 0.89 | 0.06 | -0.02 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 12.50 | 2.87 | 3.30 | 3.09 | % | 0.25 | 0 | 0 | 0.93 | 0.85 | 0.07 | -0.02 | 4/6/2026 3:59:50 PM EST | |||
| 13.00 | 2.50 | 3.15 | 2.83 | % | 0.22 | 0 | 0 | 1.07 | 0.81 | 0.08 | -0.03 | 4/6/2026 3:59:50 PM EST | |||
| 13.50 | 2.23 | 2.44 | 2.34 | % | 0.17 | 0 | 0 | 0.96 | 0.76 | 0.10 | -0.03 | 4/6/2026 3:59:50 PM EST | |||
| 14.00 | 1.86 | 2.12 | 1.99 | 1.98 | +0.31 | +18.57% | 0.14 | 56 | 55 | 0.94 | 0.70 | 0.11 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 14.50 | 1.63 | 1.81 | 1.72 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.96 | 0.64 | 0.11 | -0.04 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 15.00 | 1.36 | 1.54 | 1.45 | 1.42 | -0.49 | -25.66% | 0.10 | 5 | 1,727 | 0.96 | 0.58 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 15.50 | 1.17 | 1.31 | 1.24 | 1.21 | -0.39 | -24.38% | 0.08 | 48 | 145 | 0.98 | 0.52 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 16.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.33 | -23.92% | 0.06 | 15 | 771 | 0.95 | 0.46 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 16.50 | 0.73 | 0.84 | 0.79 | 0.80 | -0.34 | -29.83% | 0.05 | 16 | 107 | 0.92 | 0.40 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 17.00 | 0.56 | 0.71 | 0.64 | 0.70 | -0.30 | -30.00% | 0.04 | 27 | 96 | 0.92 | 0.35 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 17.50 | 0.50 | 0.55 | 0.53 | 0.51 | -0.35 | -40.70% | 0.03 | 4 | 97 | 0.93 | 0.30 | 0.11 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 18.00 | 0.33 | 0.52 | 0.43 | 0.47 | -0.21 | -30.89% | 0.02 | 51 | 227 | 0.93 | 0.25 | 0.10 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 18.50 | 0.27 | 0.40 | 0.34 | 0.39 | -0.13 | -25.00% | 0.02 | 16 | 43 | 0.92 | 0.21 | 0.09 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 19.00 | 0.22 | 0.32 | 0.27 | 0.40 | -0.07 | -14.90% | 0.01 | 14 | 122 | 0.93 | 0.18 | 0.08 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 19.50 | 0.17 | 0.24 | 0.21 | 0.25 | -0.12 | -32.44% | 0.01 | 2 | 43 | 0.92 | 0.15 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 20.00 | 0.12 | 0.23 | 0.18 | 0.18 | -0.14 | -43.75% | 0.01 | 210 | 727 | 0.94 | 0.12 | 0.06 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 20.50 | 0.06 | 0.20 | 0.13 | 0.13 | -0.16 | -55.18% | 0.01 | 9 | 25 | 0.92 | 0.10 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 21.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 0.01 | 6,332 | 84 | 0.97 | 0.08 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 40 | 1.08 | 0.07 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 22.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 16 | 131 | 0.98 | 0.06 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 5 | 51 | 1.26 | 0.04 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.08 | -61.54% | 0.01 | 9 | 53 | 1.10 | 0.04 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.22 | 0.11 | 0.05 | -0.04 | -44.45% | 0.00 | 15 | 53 | 1.40 | 0.03 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 24.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 112 | 1.13 | 0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 0.18 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 16 | 1.08 | 0.02 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.05 | 0.02 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.29 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 133 | 2.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.38 | -0.01 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.99 | -0.02 | 0.01 | -0.01 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.16 | 0.08 | 0.08 | % | 0.01 | 2 | 0 | 1.31 | -0.03 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST | |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.09 | -0.02 | -18.19% | 0.01 | 6 | 698 | 1.26 | -0.05 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 11.50 | 0.05 | 0.22 | 0.14 | 0.14 | % | 0.01 | 4 | 0 | 0.97 | -0.08 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST | |
| 12.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.02 | +11.12% | 0.02 | 32 | 48 | 0.98 | -0.11 | 0.06 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 12.50 | 0.21 | 0.36 | 0.29 | % | 0.02 | 0 | 0 | 0.98 | -0.15 | 0.07 | -0.02 | 4/6/2026 3:59:50 PM EST | |||
| 13.00 | 0.39 | 0.44 | 0.42 | 0.42 | +0.13 | +44.83% | 0.03 | 12 | 52 | 1.00 | -0.19 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 13.50 | 0.53 | 0.60 | 0.57 | 0.51 | % | 0.04 | 24 | 0 | 1.00 | -0.24 | 0.10 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST | |
| 14.00 | 0.70 | 0.81 | 0.76 | 0.69 | +0.18 | +35.30% | 0.05 | 40 | 126 | 1.01 | -0.30 | 0.11 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 14.50 | 0.89 | 1.00 | 0.95 | 0.98 | +0.12 | +13.96% | 0.07 | 2 | 43 | 1.00 | -0.36 | 0.11 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 15.00 | 1.12 | 1.22 | 1.17 | 1.16 | +0.14 | +13.73% | 0.08 | 11 | 135 | 0.99 | -0.42 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 15.50 | 1.39 | 1.46 | 1.43 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.98 | -0.48 | 0.12 | -0.04 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 16.00 | 1.67 | 1.80 | 1.74 | 1.70 | +0.25 | +17.25% | 0.11 | 2 | 77 | 0.99 | -0.54 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 16.50 | 2.00 | 2.13 | 2.07 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 186 | 0.99 | -0.60 | 0.12 | -0.04 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 17.00 | 2.25 | 2.49 | 2.37 | 2.42 | +0.42 | +21.00% | 0.14 | 5 | 37 | 0.96 | -0.65 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 17.50 | 2.57 | 2.86 | 2.72 | 2.75 | +0.54 | +24.44% | 0.16 | 1 | 90 | 0.93 | -0.70 | 0.11 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 18.00 | 3.00 | 3.25 | 3.13 | 2.81 | 0.00 | 0.00% | 0.17 | 0 | 131 | 0.94 | -0.75 | 0.10 | -0.03 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 18.50 | 3.40 | 3.75 | 3.58 | 3.53 | -0.61 | -14.74% | 0.19 | 2 | 66 | 0.97 | -0.79 | 0.09 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 19.00 | 3.65 | 4.25 | 3.95 | 4.00 | -0.61 | -13.24% | 0.21 | 3 | 15 | 1.22 | -0.82 | 0.08 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 19.50 | 4.10 | 5.10 | 4.60 | 4.30 | -0.07 | -1.61% | 0.24 | 1 | 9 | 1.43 | -0.85 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 20.00 | 4.55 | 5.15 | 4.85 | 4.85 | -0.52 | -9.69% | 0.24 | 4 | 36 | 1.11 | -0.88 | 0.06 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 20.50 | 4.65 | 5.65 | 5.15 | 5.35 | % | 0.25 | 1 | 4 | 1.34 | -0.90 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST | |
| 21.00 | 5.30 | 6.50 | 5.90 | 5.54 | +0.21 | +3.94% | 0.28 | 4 | 21 | 1.56 | -0.92 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 21.50 | 5.45 | 6.75 | 6.10 | 5.35 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.35 | -0.93 | 0.04 | -0.01 | 3/24/2026 | 4/6/2026 3:59:50 PM EST |
| 22.00 | 6.25 | 7.20 | 6.73 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.35 | -0.94 | 0.03 | -0.01 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 22.50 | 6.45 | 7.75 | 7.10 | % | 0.32 | 0 | 0 | 1.47 | -0.96 | 0.03 | -0.01 | 4/6/2026 3:59:50 PM EST | |||
| 23.00 | 6.90 | 8.25 | 7.58 | 8.01 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.53 | -0.96 | 0.02 | -0.01 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 23.50 | 7.35 | 8.70 | 8.03 | 7.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.51 | -0.97 | 0.02 | -0.01 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 24.00 | 7.85 | 9.20 | 8.53 | 9.38 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.56 | -0.98 | 0.02 | -0.01 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 24.50 | 8.30 | 9.70 | 9.00 | % | 0.37 | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 25.00 | 9.30 | 10.10 | 9.70 | 9.77 | +0.39 | +4.16% | 0.39 | 5 | 12 | 1.66 | -0.98 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 26.00 | 9.50 | 11.45 | 10.48 | % | 0.40 | 0 | 5 | 2.28 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 27.00 | 10.50 | 12.20 | 11.35 | 11.60 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.91 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 28.00 | 11.50 | 13.85 | 12.68 | % | 0.45 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 29.00 | 12.50 | 14.85 | 13.68 | 12.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:50 PM EST |
| 30.00 | 13.50 | 15.85 | 14.68 | % | 0.49 | 0 | 21 | 2.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 35.00 | 18.55 | 20.80 | 19.68 | % | 0.56 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST |