Options Chain for USA RARE EARTH INC COM (USAR) - $14.80 as of 4/1/2026 10:04:53 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 | 8.75 | 11.05 | 9.90 | % | 1.98 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:23 PM EST | |||
| 8.00 | 6.35 | 7.75 | 7.05 | % | 0.88 | 0 | 0 | 2.35 | 0.98 | 0.01 | 0.00 | 4/1/2026 3:59:23 PM EST | |||
| 9.00 | 5.45 | 6.80 | 6.13 | % | 0.68 | 0 | 0 | 2.06 | 0.96 | 0.02 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 10.00 | 4.65 | 5.80 | 5.23 | 5.67 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.75 | 0.92 | 0.03 | -0.01 | 3/27/2026 | 4/1/2026 3:59:23 PM EST |
| 11.00 | 3.85 | 4.80 | 4.33 | 4.34 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.47 | 0.87 | 0.05 | -0.01 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 12.00 | 3.25 | 3.70 | 3.48 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.96 | 0.81 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 12.50 | 2.81 | 3.60 | 3.21 | % | 0.26 | 0 | 0 | 1.01 | 0.77 | 0.07 | -0.02 | 4/1/2026 3:59:23 PM EST | |||
| 13.00 | 2.55 | 2.90 | 2.73 | % | 0.21 | 0 | 0 | 0.91 | 0.73 | 0.08 | -0.02 | 4/1/2026 3:59:23 PM EST | |||
| 13.50 | 2.32 | 2.60 | 2.46 | % | 0.18 | 0 | 0 | 0.93 | 0.69 | 0.08 | -0.02 | 4/1/2026 3:59:23 PM EST | |||
| 14.00 | 2.05 | 2.37 | 2.21 | 1.69 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.95 | 0.64 | 0.09 | -0.02 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 14.50 | 1.80 | 2.07 | 1.94 | 2.12 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.93 | 0.60 | 0.09 | -0.02 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 15.00 | 1.53 | 1.84 | 1.69 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.92 | 0.55 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 15.50 | 1.34 | 1.59 | 1.47 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.92 | 0.50 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 16.00 | 1.07 | 1.38 | 1.23 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.89 | 0.46 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 16.50 | 1.00 | 1.11 | 1.06 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | 0.42 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 17.00 | 0.87 | 1.18 | 1.03 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.94 | 0.38 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 17.50 | 0.74 | 0.97 | 0.86 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | 0.34 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 18.00 | 0.63 | 0.79 | 0.71 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.90 | 0.31 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 18.50 | 0.58 | 0.75 | 0.67 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.94 | 0.28 | 0.08 | -0.02 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 19.00 | 0.47 | 0.67 | 0.57 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.94 | 0.25 | 0.07 | -0.02 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 19.50 | 0.37 | 0.50 | 0.44 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.90 | 0.23 | 0.07 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 20.00 | 0.22 | 0.52 | 0.37 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.89 | 0.21 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 20.50 | 0.29 | 0.48 | 0.39 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.95 | 0.18 | 0.06 | -0.02 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 21.00 | 0.17 | 0.50 | 0.34 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.17 | 0.06 | -0.02 | 3/27/2026 | 4/1/2026 3:59:23 PM EST |
| 21.50 | 0.17 | 0.46 | 0.32 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.15 | 0.05 | -0.01 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 22.00 | 0.01 | 0.40 | 0.21 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.14 | 0.05 | -0.01 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 22.50 | 0.01 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.13 | 0.04 | -0.01 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 23.00 | 0.02 | 0.34 | 0.18 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.04 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 24.00 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.85 | 0.09 | 0.03 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 25.00 | 0.01 | 0.22 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.07 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 26.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.15 | 0.02 | 0.01 | 0.00 | 4/1/2026 3:59:23 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 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:23 PM EST | |||
| 8.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 1.92 | -0.02 | 0.01 | 0.00 | 4/1/2026 3:59:23 PM EST | |||
| 9.00 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | -0.04 | 0.02 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 10.00 | 0.01 | 0.48 | 0.25 | % | 0.03 | 0 | 0 | 0.95 | -0.08 | 0.03 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 11.00 | 0.27 | 0.46 | 0.37 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | -0.13 | 0.05 | -0.01 | 3/27/2026 | 4/1/2026 3:59:23 PM EST |
| 12.00 | 0.44 | 0.67 | 0.56 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.95 | -0.19 | 0.06 | -0.02 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 12.50 | 0.60 | 0.81 | 0.71 | % | 0.06 | 0 | 0 | 0.95 | -0.23 | 0.07 | -0.02 | 4/1/2026 3:59:23 PM EST | |||
| 13.00 | 0.77 | 0.96 | 0.87 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.93 | -0.27 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 13.50 | 0.94 | 1.18 | 1.06 | 1.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | -0.31 | 0.08 | -0.02 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 14.00 | 1.05 | 1.39 | 1.22 | 1.37 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.89 | -0.36 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 14.50 | 1.38 | 1.63 | 1.51 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | -0.40 | 0.09 | -0.02 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 15.00 | 1.65 | 1.90 | 1.78 | 1.83 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.92 | -0.45 | 0.09 | -0.02 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 15.50 | 1.94 | 2.31 | 2.13 | 2.32 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.94 | -0.50 | 0.09 | -0.02 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 16.00 | 2.25 | 2.59 | 2.42 | 2.47 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.93 | -0.54 | 0.09 | -0.02 | 3/27/2026 | 4/1/2026 3:59:23 PM EST |
| 16.50 | 2.59 | 2.89 | 2.74 | 2.73 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.93 | -0.58 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 17.00 | 2.75 | 3.25 | 3.00 | 3.62 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.87 | -0.62 | 0.09 | -0.02 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 17.50 | 3.30 | 3.60 | 3.45 | 3.47 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | -0.66 | 0.08 | -0.02 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 18.00 | 3.75 | 4.05 | 3.90 | 3.97 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.96 | -0.69 | 0.08 | -0.02 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 18.50 | 4.10 | 4.45 | 4.28 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.94 | -0.72 | 0.08 | -0.02 | 3/30/2026 | 4/1/2026 3:59:23 PM EST |
| 19.00 | 4.20 | 4.95 | 4.58 | 4.45 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.81 | -0.75 | 0.07 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 19.50 | 4.55 | 5.45 | 5.00 | 4.37 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.17 | -0.77 | 0.07 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 20.00 | 4.95 | 5.80 | 5.38 | 4.23 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.13 | -0.79 | 0.06 | -0.02 | 3/26/2026 | 4/1/2026 3:59:23 PM EST |
| 20.50 | 5.35 | 6.35 | 5.85 | 5.54 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.21 | -0.82 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:23 PM EST |
| 21.00 | 5.80 | 7.00 | 6.40 | % | 0.30 | 0 | 0 | 1.36 | -0.83 | 0.06 | -0.02 | 4/1/2026 3:59:23 PM EST | |||
| 21.50 | 6.25 | 7.30 | 6.78 | % | 0.32 | 0 | 0 | 1.28 | -0.85 | 0.05 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 22.00 | 6.70 | 7.65 | 7.18 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.22 | -0.86 | 0.05 | -0.01 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 22.50 | 7.15 | 8.25 | 7.70 | % | 0.34 | 0 | 0 | 1.33 | -0.87 | 0.04 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 23.00 | 7.60 | 8.65 | 8.13 | % | 0.35 | 0 | 0 | 1.30 | -0.89 | 0.04 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 24.00 | 8.55 | 9.60 | 9.08 | 9.80 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.34 | -0.91 | 0.03 | -0.01 | 3/31/2026 | 4/1/2026 3:59:23 PM EST |
| 25.00 | 9.45 | 10.60 | 10.03 | % | 0.40 | 0 | 0 | 1.41 | -0.93 | 0.03 | -0.01 | 4/1/2026 3:59:23 PM EST | |||
| 26.00 | 10.20 | 11.65 | 10.93 | 10.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.52 | -0.94 | 0.02 | -0.01 | 3/27/2026 | 4/1/2026 3:59:23 PM EST |
| 30.00 | 13.90 | 16.40 | 15.15 | % | 0.51 | 0 | 0 | 2.31 | -0.98 | 0.01 | 0.00 | 4/1/2026 3:59:23 PM EST |