Options Chain for USA RARE EARTH INC COM (USAR) - $9.25 as of 5/27/2025 4:57:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 2.15 | 4.20 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 6.00 | 1.70 | 4.00 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 6.50 | 1.15 | 3.20 | % | 0 | 0 | 4.33 | 0.98 | 0.14 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 7.00 | 0.45 | 2.25 | % | 0 | 0 | 2.85 | 0.81 | 0.26 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 7.50 | 0.55 | 1.65 | % | 0 | 0 | 2.17 | 0.67 | 0.26 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 0.40 | 1.35 | % | 0 | 0 | 1.98 | 0.54 | 0.24 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 8.50 | 0.05 | 0.85 | % | 0 | 0 | 1.23 | 0.42 | 0.22 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 9.00 | 0.15 | 0.60 | 0.35 | % | 6 | 0 | 1.20 | 0.33 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 9.50 | 0.05 | 0.55 | % | 0 | 0 | 1.16 | 0.25 | 0.16 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 2.01 | 0.19 | 0.13 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.14 | 0.11 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 2.33 | 0.10 | 0.09 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 2.55 | 0.07 | 0.07 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 2.43 | 0.05 | 0.05 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.04 | 0.04 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 6.50 | 0.00 | 1.10 | % | 0 | 0 | 2.67 | -0.02 | 0.14 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 7.00 | 0.05 | 1.30 | % | 0 | 0 | 1.47 | -0.19 | 0.26 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 7.50 | 0.10 | 1.55 | % | 0 | 0 | 1.38 | -0.33 | 0.26 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 0.05 | 2.20 | % | 0 | 0 | 1.50 | -0.46 | 0.24 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 8.50 | 0.15 | 2.25 | % | 0 | 0 | 2.59 | -0.58 | 0.22 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 9.00 | 0.50 | 2.60 | % | 0 | 0 | 2.59 | -0.67 | 0.19 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 9.50 | 0.90 | 3.10 | 1.45 | 0.00 | 0.00% | 0 | 1 | 2.80 | -0.75 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 0.85 | 3.50 | % | 0 | 0 | 3.44 | -0.81 | 0.13 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 10.50 | 1.80 | 4.00 | 2.10 | 0.00 | 0.00% | 0 | 1 | 3.00 | -0.86 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 2.25 | 4.40 | 2.45 | 0.00 | 0.00% | 0 | 3 | 3.00 | -0.90 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 11.50 | 2.10 | 4.90 | % | 0 | 0 | 3.14 | -0.93 | 0.07 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 12.00 | 2.25 | 5.70 | % | 0 | 0 | 0.02 | -0.95 | 0.05 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 12.50 | 2.70 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.03 | -0.96 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 3.70 | 6.90 | % | 0 | 0 | 0.03 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 13.50 | 4.30 | 7.40 | % | 0 | 0 | 4.41 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST |