Options Chain for USA RARE EARTH INC COM (USAR) - $19.46 as of 3/13/2026 9:11:14 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 | 12.60 | 16.40 | 14.50 | % | 2.90 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 10.00 | 8.05 | 11.35 | 9.70 | % | 0.97 | 0 | 0 | 2.66 | 0.97 | 0.01 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 11.00 | 7.05 | 10.40 | 8.73 | % | 0.79 | 0 | 0 | 2.41 | 0.96 | 0.01 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 12.00 | 6.50 | 9.45 | 7.98 | % | 0.67 | 0 | 0 | 2.19 | 0.93 | 0.02 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 13.00 | 5.60 | 8.55 | 7.08 | % | 0.54 | 0 | 0 | 2.00 | 0.90 | 0.02 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 14.00 | 4.75 | 7.80 | 6.28 | % | 0.45 | 0 | 0 | 1.90 | 0.86 | 0.03 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 14.50 | 4.35 | 7.40 | 5.88 | % | 0.41 | 0 | 0 | 1.84 | 0.84 | 0.03 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 15.00 | 4.00 | 7.05 | 5.53 | % | 0.37 | 0 | 0 | 1.80 | 0.82 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 15.50 | 4.00 | 6.75 | 5.38 | % | 0.35 | 0 | 0 | 1.78 | 0.79 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 16.00 | 4.30 | 5.00 | 4.65 | 5.00 | % | 0.29 | 1 | 0 | 0.98 | 0.77 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 16.50 | 3.35 | 6.20 | 4.78 | % | 0.29 | 0 | 0 | 1.14 | 0.74 | 0.05 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 17.00 | 3.50 | 5.10 | 4.30 | % | 0.25 | 0 | 0 | 1.08 | 0.71 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 17.50 | 3.40 | 4.20 | 3.80 | % | 0.22 | 0 | 0 | 1.00 | 0.69 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 18.00 | 3.30 | 3.90 | 3.60 | % | 0.20 | 0 | 0 | 1.02 | 0.66 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 18.50 | 2.87 | 4.40 | 3.64 | % | 0.20 | 0 | 0 | 1.13 | 0.63 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 19.00 | 2.60 | 3.50 | 3.05 | % | 0.16 | 0 | 0 | 1.00 | 0.60 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 19.50 | 2.40 | 4.80 | 3.60 | % | 0.18 | 0 | 0 | 1.28 | 0.57 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 20.00 | 2.34 | 3.20 | 2.77 | 2.73 | % | 0.14 | 1 | 0 | 1.05 | 0.55 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 20.50 | 2.40 | 2.94 | 2.67 | % | 0.13 | 0 | 0 | 1.08 | 0.52 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 21.00 | 2.16 | 3.20 | 2.68 | % | 0.13 | 0 | 0 | 1.15 | 0.49 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 21.50 | 2.09 | 2.25 | 2.17 | % | 0.10 | 0 | 0 | 1.03 | 0.47 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 22.00 | 1.91 | 2.27 | 2.09 | 2.15 | -0.20 | -8.52% | 0.09 | 1 | 1 | 1.06 | 0.44 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 22.50 | 1.78 | 1.95 | 1.87 | % | 0.08 | 0 | 0 | 1.03 | 0.42 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 23.00 | 1.63 | 1.91 | 1.77 | 1.70 | -0.24 | -12.38% | 0.08 | 4 | 3 | 1.04 | 0.39 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 23.50 | 1.54 | 1.69 | 1.62 | % | 0.07 | 0 | 0 | 1.03 | 0.37 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 24.00 | 1.41 | 1.87 | 1.64 | 1.50 | % | 0.07 | 1 | 0 | 1.09 | 0.35 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 24.50 | 0.96 | 1.50 | 1.23 | % | 0.05 | 0 | 0 | 0.97 | 0.33 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 25.00 | 1.07 | 1.46 | 1.27 | % | 0.05 | 0 | 0 | 1.03 | 0.31 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 25.50 | 0.90 | 1.30 | 1.10 | % | 0.04 | 0 | 0 | 1.00 | 0.29 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 26.00 | 0.69 | 1.27 | 0.98 | 1.00 | % | 0.04 | 5 | 0 | 0.98 | 0.27 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 27.00 | 0.05 | 1.83 | 0.94 | 1.18 | % | 0.03 | 1 | 0 | 0.94 | 0.24 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 28.00 | 0.01 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 0.76 | 0.23 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 29.00 | 0.03 | 0.94 | 0.49 | % | 0.02 | 0 | 0 | 0.84 | 0.20 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 30.00 | 0.25 | 2.68 | 1.47 | 0.80 | % | 0.05 | 1 | 0 | 1.36 | 0.16 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 35.00 | 0.21 | 0.41 | 0.31 | % | 0.01 | 0 | 0 | 1.07 | 0.09 | 0.02 | -0.01 | 3/13/2026 3:59:54 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 2.19 | -0.03 | 0.01 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.96 | -0.04 | 0.01 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.74 | -0.07 | 0.02 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 13.00 | 0.01 | 1.60 | 0.81 | % | 0.06 | 0 | 0 | 1.12 | -0.10 | 0.02 | -0.01 | 3/13/2026 3:59:54 PM EST | |||
| 14.00 | 0.01 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 1.00 | -0.14 | 0.03 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 14.50 | 0.01 | 1.98 | 1.00 | % | 0.07 | 0 | 0 | 1.01 | -0.16 | 0.03 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 15.00 | 0.01 | 1.94 | 0.98 | % | 0.07 | 0 | 0 | 0.93 | -0.18 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 15.50 | 0.28 | 1.43 | 0.86 | % | 0.06 | 0 | 0 | 0.90 | -0.21 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 16.00 | 0.87 | 1.59 | 1.23 | 1.03 | % | 0.08 | 1 | 0 | 1.02 | -0.23 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 16.50 | 1.04 | 1.97 | 1.51 | 1.00 | % | 0.09 | 2 | 0 | 1.06 | -0.26 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 17.00 | 1.23 | 1.89 | 1.56 | % | 0.09 | 0 | 0 | 1.00 | -0.29 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 17.50 | 1.03 | 2.18 | 1.61 | % | 0.09 | 0 | 0 | 0.93 | -0.31 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 18.00 | 1.26 | 2.69 | 1.98 | % | 0.11 | 0 | 0 | 0.98 | -0.34 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 18.50 | 1.50 | 2.65 | 2.08 | % | 0.11 | 0 | 0 | 0.93 | -0.37 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 19.00 | 2.57 | 2.90 | 2.74 | 2.59 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | -0.40 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 3:59:54 PM EST |
| 19.50 | 2.86 | 3.60 | 3.23 | 2.78 | % | 0.17 | 10 | 0 | 1.15 | -0.43 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:54 PM EST | |
| 20.00 | 3.15 | 4.00 | 3.58 | 2.46 | -0.92 | -27.22% | 0.18 | 6 | 1 | 1.17 | -0.45 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 20.50 | 3.45 | 4.75 | 4.10 | % | 0.20 | 0 | 0 | 1.25 | -0.48 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 21.00 | 3.75 | 5.10 | 4.43 | % | 0.21 | 0 | 0 | 1.25 | -0.51 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 21.50 | 4.10 | 4.50 | 4.30 | % | 0.20 | 0 | 0 | 1.09 | -0.53 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 22.00 | 4.45 | 4.85 | 4.65 | % | 0.21 | 0 | 0 | 1.09 | -0.56 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 22.50 | 3.10 | 5.95 | 4.53 | % | 0.20 | 0 | 0 | 0.86 | -0.58 | 0.06 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 23.00 | 4.55 | 5.65 | 5.10 | % | 0.22 | 0 | 0 | 0.99 | -0.61 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 23.50 | 3.75 | 6.80 | 5.28 | % | 0.22 | 0 | 0 | 1.48 | -0.63 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 24.00 | 5.85 | 6.30 | 6.08 | % | 0.25 | 0 | 0 | 1.08 | -0.65 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 24.50 | 4.50 | 7.70 | 6.10 | % | 0.25 | 0 | 0 | 1.54 | -0.67 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 25.00 | 4.90 | 7.15 | 6.03 | % | 0.24 | 0 | 0 | 1.20 | -0.69 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 25.50 | 5.35 | 8.45 | 6.90 | % | 0.27 | 0 | 0 | 1.54 | -0.71 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 26.00 | 6.80 | 8.10 | 7.45 | % | 0.29 | 0 | 0 | 0.96 | -0.73 | 0.05 | -0.03 | 3/13/2026 3:59:54 PM EST | |||
| 27.00 | 6.60 | 9.70 | 8.15 | % | 0.30 | 0 | 0 | 1.56 | -0.76 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 28.00 | 7.45 | 10.50 | 8.98 | % | 0.32 | 0 | 0 | 1.56 | -0.77 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 29.00 | 8.35 | 11.35 | 9.85 | % | 0.34 | 0 | 0 | 1.57 | -0.80 | 0.04 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 30.00 | 9.25 | 12.25 | 10.75 | % | 0.36 | 0 | 0 | 1.59 | -0.84 | 0.03 | -0.02 | 3/13/2026 3:59:54 PM EST | |||
| 35.00 | 13.90 | 17.85 | 15.88 | % | 0.45 | 0 | 0 | 2.09 | -0.91 | 0.02 | -0.01 | 3/13/2026 3:59:54 PM EST |