Options Chain for USA RARE EARTH INC COM (USAR) - $12.14 as of 4/25/2025 9:12:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 9.20 | 11.10 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 8.20 | 11.00 | 10.97 | 0.00 | 0.00% | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 7.60 | 8.50 | 8.60 | 0.00 | 0.00% | 0 | 30 | 4.31 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 6.00 | 8.80 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.00 | 3.90 | 7.50 | % | 0 | 0 | 2.58 | 1.00 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.00 | 4.70 | 5.70 | 5.80 | -3.30 | -36.27% | 1 | 1 | 2.15 | 0.95 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 3.80 | 4.70 | 2.27 | 0.00 | 0.00% | 0 | 13 | 2.07 | 0.86 | 0.07 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 3.10 | 3.80 | 3.65 | -0.35 | -8.75% | 10 | 33 | 1.42 | 0.77 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 2.50 | 3.10 | 2.70 | -0.90 | -25.00% | 12 | 151 | 1.41 | 0.68 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 2.00 | 2.50 | 1.95 | -0.75 | -27.78% | 13 | 294 | 1.34 | 0.60 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 1.70 | 2.05 | 1.70 | -0.85 | -33.34% | 21 | 460 | 1.34 | 0.52 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 1.35 | 1.60 | 1.55 | -0.45 | -22.50% | 231 | 1,051 | 1.30 | 0.45 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 1.10 | 1.20 | 1.20 | -0.40 | -25.00% | 42 | 1,377 | 1.27 | 0.39 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.85 | 0.95 | 1.05 | -0.45 | -30.00% | 36 | 2,661 | 1.24 | 0.33 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.75 | 0.85 | 0.81 | -0.09 | -10.00% | 37 | 353 | 1.29 | 0.28 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 0.50 | 0.85 | 0.62 | -0.40 | -39.22% | 21 | 341 | 1.30 | 0.24 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 0.40 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 477 | 1.33 | 0.21 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 0.15 | 1.75 | 0.27 | 0.00 | 0.00% | 0 | 56 | 1.58 | 0.18 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 0.60 | 0.20 | -0.40 | -66.67% | 1 | 166 | 1.28 | 0.15 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 0.15 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.13 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 22.00 | 0.10 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 107 | 1.30 | 0.12 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.10 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.45 | 2.00 | 0.00 | 0.00% | 0 | 14 | 1.53 | 0.08 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.78 | 0.07 | 0.02 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 26.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 59 | 1.48 | 0.07 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.05 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.05 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.40 | % | 0 | 0 | 2.62 | 0.04 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.04 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 1.40 | % | 0 | 0 | 2.71 | 0.03 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.03 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.02 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.40 | % | 0 | 0 | 2.82 | 0.02 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.85 | % | 0 | 0 | 2.45 | 0.02 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 13 | 5.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 210 | 1.65 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.65 | 1.00 | 0.77 | -0.38 | -33.05% | 1 | 5 | 1.61 | -0.05 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 1.00 | 1.25 | 1.25 | +0.15 | +13.64% | 2 | 5 | 1.52 | -0.14 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 1.45 | 1.80 | 1.45 | 0.00 | 0.00% | 2 | 213 | 1.56 | -0.23 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 1.95 | 2.20 | 2.00 | +0.15 | +8.11% | 40 | 14 | 1.48 | -0.32 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 2.40 | 2.85 | 2.60 | -0.15 | -5.46% | 10 | 69 | 1.44 | -0.40 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 3.20 | 3.40 | 3.40 | +0.30 | +9.68% | 57 | 20 | 1.44 | -0.48 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 3.80 | 4.30 | 4.18 | +0.48 | +12.98% | 4 | 89 | 1.47 | -0.55 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 4.50 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 61 | 1.49 | -0.61 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 5.20 | 6.10 | 6.38 | 0.00 | 0.00% | 0 | 9 | 1.49 | -0.67 | 0.06 | -0.01 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 6.10 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 30 | 1.43 | -0.72 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 6.90 | 7.90 | % | 0 | 0 | 1.52 | -0.76 | 0.05 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 18.00 | 7.10 | 10.00 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.61 | -0.79 | 0.05 | -0.01 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 8.00 | 10.90 | 7.40 | 0.00 | 0.00% | 0 | 12 | 2.63 | -0.82 | 0.04 | -0.01 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 9.50 | 10.80 | % | 0 | 0 | 2.08 | -0.85 | 0.04 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 10.60 | 11.70 | % | 0 | 0 | 2.02 | -0.87 | 0.03 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 22.00 | 11.40 | 12.50 | % | 0 | 0 | 2.09 | -0.88 | 0.03 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 23.00 | 12.40 | 13.70 | % | 0 | 0 | 2.15 | -0.90 | 0.03 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 24.00 | 13.20 | 14.80 | 10.11 | 0.00 | 0.00% | 0 | 49 | 2.29 | -0.92 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 14.30 | 15.50 | 12.80 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.93 | 0.02 | -0.01 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 26.00 | 15.10 | 16.80 | 12.00 | 0.00 | 0.00% | 0 | 16 | 2.41 | -0.93 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 27.00 | 16.10 | 17.60 | % | 0 | 0 | 2.32 | -0.95 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 28.00 | 17.10 | 18.60 | % | 0 | 0 | 2.37 | -0.95 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 29.00 | 18.00 | 19.80 | % | 0 | 0 | 2.57 | -0.96 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 30.00 | 19.30 | 21.80 | % | 0 | 0 | 3.28 | -0.96 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 31.00 | 19.90 | 22.80 | % | 0 | 0 | 3.32 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 32.00 | 21.20 | 23.80 | % | 0 | 0 | 3.37 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 33.00 | 22.10 | 24.80 | % | 0 | 0 | 3.41 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 34.00 | 22.80 | 25.70 | % | 0 | 0 | 3.46 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 35.00 | 24.00 | 26.80 | % | 0 | 0 | 3.50 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 36.00 | 25.10 | 27.40 | % | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 37.00 | 25.90 | 28.60 | % | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST |