Options Chain for USA RARE EARTH INC COM (USAR) - $16.15 as of 4/10/2026 9:53:26 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 | 13.20 | 16.30 | 14.75 | % | 2.95 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 8.00 | 10.25 | 13.35 | 11.80 | % | 1.48 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 9.00 | 9.25 | 12.35 | 10.80 | 7.60 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.72 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 10.00 | 8.55 | 10.75 | 9.65 | % | 0.97 | 0 | 0 | 2.37 | 0.98 | 0.01 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 10.50 | 8.05 | 10.05 | 9.05 | % | 0.86 | 0 | 0 | 2.16 | 0.97 | 0.01 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 11.00 | 7.60 | 10.10 | 8.85 | % | 0.80 | 0 | 0 | 1.96 | 0.95 | 0.02 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 11.50 | 7.15 | 9.15 | 8.15 | 5.25 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.73 | 0.94 | 0.02 | -0.01 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 12.00 | 6.75 | 8.95 | 7.85 | % | 0.65 | 0 | 0 | 1.76 | 0.92 | 0.02 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 12.50 | 6.35 | 8.25 | 7.30 | % | 0.58 | 0 | 0 | 1.68 | 0.90 | 0.03 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 13.00 | 5.80 | 7.65 | 6.73 | % | 0.52 | 0 | 0 | 1.57 | 0.88 | 0.03 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 13.50 | 5.50 | 7.20 | 6.35 | 4.76 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.26 | 0.86 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 14.00 | 5.10 | 6.80 | 5.95 | % | 0.42 | 0 | 0 | 0.98 | 0.84 | 0.04 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 14.50 | 4.95 | 6.60 | 5.78 | % | 0.40 | 0 | 0 | 1.29 | 0.81 | 0.04 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 15.00 | 4.25 | 6.20 | 5.23 | % | 0.35 | 0 | 0 | 0.98 | 0.78 | 0.05 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 15.50 | 4.10 | 5.60 | 4.85 | % | 0.31 | 0 | 0 | 1.08 | 0.75 | 0.05 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 16.00 | 3.95 | 5.25 | 4.60 | 2.42 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.05 | 0.72 | 0.05 | -0.02 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 16.50 | 3.50 | 5.05 | 4.28 | % | 0.26 | 0 | 0 | 1.04 | 0.69 | 0.06 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 17.00 | 3.25 | 4.60 | 3.93 | 3.07 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.02 | 0.66 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 17.50 | 3.20 | 4.00 | 3.60 | 2.74 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.02 | 0.63 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 18.00 | 2.79 | 3.75 | 3.27 | 2.78 | 0.00 | 0.00% | 0.18 | 0 | 110 | 1.02 | 0.59 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 18.50 | 2.75 | 3.50 | 3.13 | 2.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | 0.56 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 19.00 | 2.51 | 3.30 | 2.91 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.00 | 0.53 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 19.50 | 2.51 | 2.97 | 2.74 | 2.71 | +0.70 | +34.83% | 0.14 | 10 | 3 | 1.00 | 0.50 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 20.00 | 2.31 | 2.75 | 2.53 | 2.54 | +0.59 | +30.26% | 0.13 | 4 | 48 | 0.99 | 0.47 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 20.50 | 2.08 | 2.64 | 2.36 | % | 0.12 | 0 | 0 | 1.01 | 0.44 | 0.06 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 21.00 | 1.75 | 2.24 | 2.00 | 2.10 | +0.50 | +31.25% | 0.10 | 1 | 6 | 1.02 | 0.42 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 21.50 | 1.52 | 2.33 | 1.93 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 46 | 1.01 | 0.39 | 0.06 | -0.03 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 22.00 | 1.51 | 2.00 | 1.76 | 1.68 | +0.38 | +29.24% | 0.08 | 20 | 28 | 1.00 | 0.37 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 23.00 | 1.10 | 1.72 | 1.41 | 1.75 | +0.58 | +49.58% | 0.06 | 2 | 28 | 0.98 | 0.32 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 24.00 | 0.85 | 1.50 | 1.18 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.02 | 0.28 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 25.00 | 0.65 | 1.35 | 1.00 | 0.90 | +0.11 | +13.93% | 0.04 | 1 | 39 | 1.02 | 0.24 | 0.05 | -0.02 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 26.00 | 0.49 | 1.20 | 0.85 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.02 | 0.21 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.06 | 0.12 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 4:00:05 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 | 3.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.58 | 0.29 | % | 0.03 | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.61 | 0.31 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.72 | -0.02 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.61 | 0.31 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | -0.03 | 0.01 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.00 | -0.05 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 0.99 | -0.06 | 0.02 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 0.92 | -0.08 | 0.02 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 12.50 | 0.02 | 0.60 | 0.31 | % | 0.02 | 0 | 0 | 0.92 | -0.10 | 0.03 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 13.00 | 0.01 | 0.60 | 0.31 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.03 | -0.12 | 0.03 | -0.01 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 13.50 | 0.14 | 0.53 | 0.34 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.01 | -0.14 | 0.04 | -0.02 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 14.00 | 0.14 | 0.73 | 0.44 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.97 | -0.16 | 0.04 | -0.02 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 14.50 | 0.23 | 0.85 | 0.54 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.03 | -0.19 | 0.04 | -0.02 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 15.00 | 0.34 | 0.99 | 0.67 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.96 | -0.22 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 15.50 | 0.46 | 1.14 | 0.80 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.95 | -0.25 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 16.00 | 0.60 | 1.31 | 0.96 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.98 | -0.28 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 16.50 | 0.77 | 1.50 | 1.14 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.99 | -0.31 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 17.00 | 0.98 | 1.56 | 1.27 | 1.22 | -0.43 | -26.07% | 0.07 | 1 | 28 | 0.98 | -0.34 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 17.50 | 1.20 | 1.78 | 1.49 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.97 | -0.37 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 18.00 | 1.45 | 2.00 | 1.73 | 2.28 | 0.00 | 0.00% | 0.10 | 0 | 613 | 0.99 | -0.41 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 18.50 | 1.71 | 2.22 | 1.97 | 2.47 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.96 | -0.44 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 19.00 | 1.95 | 2.52 | 2.24 | 3.58 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.00 | -0.47 | 0.06 | -0.03 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 19.50 | 2.11 | 2.82 | 2.47 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.00 | -0.50 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 20.00 | 2.35 | 3.05 | 2.70 | 2.70 | -0.67 | -19.89% | 0.14 | 3 | 4 | 1.02 | -0.53 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 20.50 | 2.64 | 3.50 | 3.07 | 5.71 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.02 | -0.56 | 0.06 | -0.03 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 21.00 | 2.91 | 3.85 | 3.38 | % | 0.16 | 0 | 0 | 1.05 | -0.58 | 0.06 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 21.50 | 3.30 | 4.35 | 3.83 | % | 0.18 | 0 | 0 | 1.01 | -0.61 | 0.06 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 22.00 | 3.70 | 4.55 | 4.13 | 5.85 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.02 | -0.63 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 23.00 | 4.40 | 5.50 | 4.95 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.00 | -0.68 | 0.06 | -0.03 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 24.00 | 5.05 | 6.15 | 5.60 | % | 0.23 | 0 | 0 | 0.99 | -0.72 | 0.05 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 25.00 | 5.85 | 7.00 | 6.43 | % | 0.26 | 0 | 0 | 0.99 | -0.76 | 0.05 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 26.00 | 6.70 | 8.05 | 7.38 | % | 0.28 | 0 | 0 | 0.98 | -0.79 | 0.04 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 30.00 | 10.00 | 11.55 | 10.78 | 12.47 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.59 | -0.88 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |