Options Chain for USA RARE EARTH INC COM (USAR) - $15.28 as of 4/7/2026 6:58:39 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 | 12.50 | 14.75 | 13.63 | 13.98 | % | 13.63 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST | |
| 2.00 | 11.50 | 13.65 | 12.58 | % | 6.29 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 3.00 | 10.35 | 12.80 | 11.58 | % | 3.86 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 4.00 | 9.35 | 11.85 | 10.60 | % | 2.65 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 5.00 | 8.45 | 10.75 | 9.60 | % | 1.92 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 6.00 | 7.40 | 9.85 | 8.63 | % | 1.44 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 7.00 | 6.60 | 8.90 | 7.75 | % | 1.11 | 0 | 0 | 3.11 | 0.99 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 8.00 | 5.80 | 7.75 | 6.78 | 8.70 | 0.00 | 0.00% | 0.85 | 0 | 3 | 2.53 | 0.98 | 0.01 | 0.00 | 3/25/2026 | 4/7/2026 4:00:01 PM EST |
| 9.00 | 5.00 | 6.45 | 5.73 | 5.85 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.89 | 0.96 | 0.02 | -0.01 | 3/30/2026 | 4/7/2026 4:00:01 PM EST |
| 10.00 | 4.25 | 5.45 | 4.85 | 4.97 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.60 | 0.91 | 0.03 | -0.01 | 3/30/2026 | 4/7/2026 4:00:01 PM EST |
| 11.00 | 3.55 | 4.55 | 4.05 | 4.18 | -0.18 | -4.13% | 0.37 | 4 | 4 | 1.41 | 0.86 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 12.00 | 3.15 | 3.45 | 3.30 | 3.30 | -1.35 | -29.04% | 0.27 | 1 | 100 | 0.95 | 0.79 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 13.00 | 2.47 | 2.92 | 2.70 | 2.65 | -0.64 | -19.46% | 0.21 | 2 | 53 | 0.98 | 0.71 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 14.00 | 1.95 | 2.28 | 2.12 | 2.07 | -0.50 | -19.46% | 0.15 | 92 | 44 | 0.96 | 0.62 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 15.00 | 1.55 | 1.81 | 1.68 | 1.76 | -0.29 | -14.15% | 0.11 | 778 | 1,065 | 0.96 | 0.53 | 0.09 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 16.00 | 1.19 | 1.42 | 1.31 | 1.20 | -0.40 | -25.00% | 0.08 | 39 | 715 | 0.97 | 0.45 | 0.09 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 17.00 | 0.85 | 1.10 | 0.98 | 0.94 | -0.33 | -25.99% | 0.06 | 34 | 1,659 | 0.95 | 0.37 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 18.00 | 0.62 | 1.01 | 0.82 | 0.73 | -0.24 | -24.75% | 0.05 | 71 | 763 | 0.99 | 0.31 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 19.00 | 0.49 | 0.76 | 0.63 | 0.57 | -0.19 | -25.00% | 0.03 | 50 | 619 | 0.99 | 0.25 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 20.00 | 0.39 | 0.50 | 0.45 | 0.45 | -0.13 | -22.42% | 0.02 | 110 | 10,047 | 0.96 | 0.21 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 21.00 | 0.28 | 0.42 | 0.35 | 0.36 | -0.09 | -20.00% | 0.02 | 5 | 546 | 0.98 | 0.17 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 22.00 | 0.22 | 0.34 | 0.28 | 0.26 | -0.07 | -21.22% | 0.01 | 47 | 1,049 | 0.99 | 0.13 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 23.00 | 0.17 | 0.28 | 0.23 | 0.23 | -0.04 | -14.82% | 0.01 | 13 | 1,579 | 1.01 | 0.11 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 24.00 | 0.01 | 0.28 | 0.15 | 0.16 | -0.05 | -23.81% | 0.01 | 1 | 240 | 0.88 | 0.09 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 25.00 | 0.10 | 0.27 | 0.19 | 0.13 | -0.05 | -27.78% | 0.01 | 226 | 2,055 | 1.07 | 0.07 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.03 | -21.43% | 0.01 | 6 | 225 | 1.23 | 0.05 | 0.02 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 27.00 | 0.02 | 0.23 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 1,637 | 1.10 | 0.04 | 0.02 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.22 | 0.03 | 0.02 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.16 | 0.03 | 0.01 | 0.00 | 4/2/2026 | 4/7/2026 4:00:01 PM EST |
| 30.00 | 0.01 | 0.22 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 496 | 1.14 | 0.02 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.26 | +0.08 | +44.45% | 0.00 | 1 | 58 | 1.50 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.29 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/7/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.32 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,319 | 1.36 | 0.01 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.40 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 24 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 32 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST | |
| 45.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 84 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 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 | 0.05 | 0.03 | 0.03 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST | |
| 2.00 | 0.00 | 0.43 | 0.22 | % | 0.11 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.77 | -0.01 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 8.00 | 0.02 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.02 | 0.01 | 0.00 | 4/2/2026 | 4/7/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.32 | -0.04 | 0.02 | -0.01 | 4/2/2026 | 4/7/2026 4:00:01 PM EST |
| 10.00 | 0.17 | 0.40 | 0.29 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.07 | -0.09 | 0.03 | -0.01 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 11.00 | 0.34 | 0.45 | 0.40 | 0.40 | +0.15 | +60.00% | 0.04 | 8,244 | 381 | 0.98 | -0.14 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 12.00 | 0.58 | 0.76 | 0.67 | 0.64 | +0.12 | +23.08% | 0.06 | 18 | 284 | 0.99 | -0.21 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 13.00 | 0.93 | 1.01 | 0.97 | 1.01 | +0.17 | +20.24% | 0.07 | 108 | 499 | 0.95 | -0.29 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 14.00 | 1.36 | 1.59 | 1.48 | 1.45 | +0.23 | +18.86% | 0.11 | 124 | 311 | 0.99 | -0.38 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 15.00 | 1.85 | 2.03 | 1.94 | 2.01 | +0.34 | +20.36% | 0.13 | 68 | 1,038 | 0.93 | -0.47 | 0.09 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 16.00 | 2.55 | 2.81 | 2.68 | 2.83 | +0.57 | +25.23% | 0.17 | 10 | 318 | 0.99 | -0.55 | 0.09 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 17.00 | 3.15 | 3.55 | 3.35 | 3.45 | +0.54 | +18.56% | 0.20 | 45 | 426 | 0.98 | -0.63 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 18.00 | 3.90 | 4.35 | 4.13 | 4.20 | +0.50 | +13.52% | 0.23 | 2 | 405 | 0.97 | -0.69 | 0.08 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 19.00 | 4.70 | 5.20 | 4.95 | 4.88 | +0.26 | +5.63% | 0.26 | 2 | 359 | 0.98 | -0.75 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 20.00 | 5.45 | 6.35 | 5.90 | 5.88 | +0.56 | +10.53% | 0.30 | 51 | 1,224 | 1.01 | -0.79 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 21.00 | 6.35 | 7.15 | 6.75 | 6.90 | +0.90 | +15.00% | 0.32 | 3 | 224 | 1.32 | -0.83 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 22.00 | 7.00 | 8.20 | 7.60 | 7.49 | +0.38 | +5.35% | 0.35 | 4 | 298 | 1.45 | -0.87 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 23.00 | 8.00 | 9.20 | 8.60 | 8.60 | +0.60 | +7.50% | 0.37 | 23 | 182 | 1.53 | -0.89 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 24.00 | 8.85 | 10.00 | 9.43 | 9.89 | +1.47 | +17.46% | 0.39 | 12 | 112 | 1.47 | -0.91 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 25.00 | 10.05 | 11.00 | 10.53 | 10.42 | +0.68 | +6.99% | 0.42 | 2 | 494 | 1.55 | -0.93 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 26.00 | 10.60 | 11.95 | 11.28 | 10.95 | 0.00 | 0.00% | 0.43 | 0 | 448 | 1.58 | -0.95 | 0.02 | -0.01 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 27.00 | 11.55 | 13.00 | 12.28 | 11.80 | 0.00 | 0.00% | 0.45 | 0 | 908 | 1.68 | -0.96 | 0.02 | -0.01 | 3/30/2026 | 4/7/2026 4:00:01 PM EST |
| 28.00 | 12.65 | 14.05 | 13.35 | 12.70 | 0.00 | 0.00% | 0.48 | 0 | 109 | 1.78 | -0.97 | 0.02 | 0.00 | 3/27/2026 | 4/7/2026 4:00:01 PM EST |
| 29.00 | 13.50 | 15.25 | 14.38 | 13.70 | 0.00 | 0.00% | 0.50 | 0 | 24 | 1.99 | -0.97 | 0.01 | 0.00 | 4/1/2026 | 4/7/2026 4:00:01 PM EST |
| 30.00 | 14.25 | 16.20 | 15.23 | 15.56 | 0.00 | 0.00% | 0.51 | 0 | 56 | 2.01 | -0.98 | 0.01 | 0.00 | 3/31/2026 | 4/7/2026 4:00:01 PM EST |
| 31.00 | 15.25 | 17.55 | 16.40 | % | 0.53 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 32.00 | 16.25 | 18.55 | 17.40 | % | 0.54 | 0 | 6 | 2.36 | -0.99 | 0.01 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 33.00 | 17.10 | 19.65 | 18.38 | % | 0.56 | 0 | 2 | 2.48 | -0.99 | 0.01 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 34.00 | 18.15 | 20.70 | 19.43 | 17.40 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.56 | -0.99 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:01 PM EST |
| 35.00 | 19.20 | 21.35 | 20.28 | % | 0.58 | 0 | 207 | 2.37 | -0.99 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 36.00 | 20.15 | 22.65 | 21.40 | 19.40 | 0.00 | 0.00% | 0.59 | 0 | 11 | 2.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:01 PM EST |
| 37.00 | 21.10 | 23.40 | 22.25 | 21.78 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 38.00 | 22.10 | 24.55 | 23.33 | % | 0.61 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 39.00 | 23.15 | 25.60 | 24.38 | % | 0.63 | 0 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 40.00 | 24.15 | 26.60 | 25.38 | % | 0.63 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 41.00 | 25.30 | 27.60 | 26.45 | % | 0.65 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 42.00 | 26.25 | 28.65 | 27.45 | % | 0.65 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 43.00 | 27.35 | 29.50 | 28.43 | % | 0.66 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 44.00 | 28.40 | 30.45 | 29.43 | % | 0.67 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 45.00 | 29.35 | 31.50 | 30.43 | % | 0.68 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 46.00 | 30.25 | 32.65 | 31.45 | % | 0.68 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 47.00 | 31.25 | 33.60 | 32.43 | % | 0.69 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 48.00 | 32.25 | 34.65 | 33.45 | % | 0.70 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST |