Options Chain for USA RARE EARTH INC COM (USAR) - $11.25 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 11.40 | 10.00 | +1.20 | +13.64% | 194 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 2.00 | 8.50 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 3.00 | 7.40 | 9.20 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 4.00 | 6.50 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 5.00 | 5.40 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 6.00 | 4.80 | 5.40 | 6.10 | 0.00 | 0.00% | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 7.00 | 3.90 | 4.40 | 4.03 | +0.90 | +28.76% | 344 | 38 | 2.76 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 8.00 | 2.95 | 3.40 | 3.00 | +1.25 | +71.43% | 181 | 176 | 2.16 | 0.93 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 2.10 | 2.40 | 2.40 | +1.15 | +92.00% | 494 | 2,619 | 1.84 | 0.81 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 1.40 | 1.75 | 1.45 | +0.40 | +38.10% | 274 | 2,444 | 1.68 | 0.66 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 0.85 | 1.10 | 1.10 | +0.40 | +57.15% | 156 | 828 | 1.54 | 0.51 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 0.55 | 0.85 | 0.60 | +0.10 | +20.00% | 42 | 3,186 | 1.65 | 0.37 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 0.40 | 0.55 | 0.50 | +0.20 | +66.67% | 229 | 2,068 | 1.68 | 0.27 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.35 | 0.40 | 0.35 | +0.03 | +9.38% | 111 | 2,142 | 1.80 | 0.20 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.15 | 0.35 | 0.30 | +0.05 | +20.00% | 191 | 4,382 | 1.78 | 0.15 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 0.20 | 0.25 | 0.20 | +0.03 | +17.65% | 16 | 1,101 | 1.95 | 0.11 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 532 | 2.03 | 0.08 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 18 | 1,705 | 2.07 | 0.06 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 427 | 2.10 | 0.05 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 23 | 3,020 | 2.28 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 331 | 2.85 | 0.02 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,442 | 2.48 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 566 | 3.01 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 339 | 3.31 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 14 | 2,735 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1,344 | 4.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.12 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 160 | 4.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 4.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 70 | 3.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 89 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 211 | 1,193 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 6.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 20 | 119 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 7.00 | 0.15 | 0.35 | 0.20 | -0.05 | -20.00% | 1 | 248 | 2.06 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 8.00 | 0.25 | 0.40 | 0.35 | -0.18 | -33.97% | 40 | 2,674 | 1.78 | -0.07 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 0.45 | 0.75 | 0.67 | -0.31 | -31.64% | 28 | 6,244 | 1.78 | -0.19 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.80 | 1.05 | 0.95 | -0.49 | -34.03% | 51 | 6,053 | 1.62 | -0.34 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 1.30 | 1.70 | 1.35 | -0.88 | -39.47% | 22 | 1,945 | 1.64 | -0.49 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 2.00 | 2.40 | 2.24 | -0.84 | -27.28% | 8 | 160 | 1.67 | -0.63 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 2.75 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 95 | 1.67 | -0.73 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 3.50 | 4.10 | 4.30 | -0.61 | -12.43% | 10 | 495 | 1.60 | -0.80 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 4.40 | 5.00 | 5.00 | -0.18 | -3.48% | 17 | 499 | 1.32 | -0.85 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 5.20 | 5.90 | 5.90 | -1.00 | -14.50% | 65 | 297 | 2.46 | -0.89 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 6.60 | 7.00 | 6.90 | -1.00 | -12.66% | 253 | 111 | 2.13 | -0.92 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 7.20 | 9.00 | 5.60 | 0.00 | 0.00% | 0 | 17 | 4.48 | -0.94 | 0.03 | -0.02 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 8.00 | 9.90 | 9.30 | 0.00 | 0.00% | 0 | 13 | 2.38 | -0.95 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 9.30 | 10.00 | 10.00 | -0.90 | -8.26% | 12 | 340 | 3.19 | -0.97 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 10.20 | 11.00 | 9.20 | 0.00 | 0.00% | 0 | 20 | 3.34 | -0.98 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 11.30 | 13.10 | % | 0 | 0 | 5.32 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 23.00 | 12.20 | 14.60 | % | 0 | 0 | 6.19 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 13.30 | 13.90 | 13.70 | +0.09 | +0.67% | 2 | 29 | 3.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 13.90 | 15.90 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 26.00 | 15.10 | 16.10 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 15.90 | 16.90 | 16.90 | -0.96 | -5.38% | 15 | 47 | 3.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 17.00 | 18.00 | 14.50 | 0.00 | 0.00% | 0 | 30 | 4.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 17.90 | 18.90 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 19.10 | 19.90 | 17.40 | 0.00 | 0.00% | 0 | 51 | 4.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 20.10 | 21.00 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 32.00 | 21.20 | 22.20 | 22.20 | 0.00 | 0.00% | 0 | 3 | 4.97 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 33.00 | 21.80 | 23.50 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 34.00 | 22.80 | 24.10 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 24.00 | 25.40 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 36.00 | 25.10 | 25.90 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 37.00 | 26.00 | 27.30 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |