Options Chain for USA RARE EARTH INC COM (USAR) - $13.97 as of 6/16/2025 9:42:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.70 | 14.80 | 13.10 | +0.70 | +5.65% | 150 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 2.00 | 10.70 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 3.00 | 10.10 | 12.00 | 10.97 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 4:00:03 PM EST |
| 4.00 | 8.50 | 10.60 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 4.50 | 8.40 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 5.00 | 7.30 | 10.60 | 4.10 | 0.00 | 0.00% | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 4:00:03 PM EST |
| 5.50 | 7.50 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:03 PM EST |
| 6.00 | 6.30 | 9.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:03 PM EST |
| 6.50 | 5.50 | 8.00 | % | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 7.00 | 6.50 | 8.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 7.50 | 4.80 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:03 PM EST |
| 8.00 | 5.70 | 6.30 | 6.00 | +0.70 | +13.21% | 50 | 62 | 5.62 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 8.50 | 4.30 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:03 PM EST |
| 9.00 | 4.80 | 5.20 | 4.94 | +0.64 | +14.89% | 102 | 203 | 4.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 9.50 | 4.30 | 4.70 | 4.50 | +0.40 | +9.76% | 35 | 40 | 4.31 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 10.00 | 3.70 | 4.30 | 3.70 | -0.15 | -3.90% | 23 | 607 | 3.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 10.50 | 3.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 23 | 3.53 | 1.00 | 0.02 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 11.00 | 2.65 | 3.20 | 3.10 | +0.20 | +6.90% | 3 | 311 | 2.24 | 0.98 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 11.50 | 2.15 | 2.75 | 3.12 | +1.13 | +56.79% | 10 | 124 | 2.66 | 0.89 | 0.11 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 12.00 | 1.75 | 2.20 | 2.45 | +0.70 | +40.00% | 28 | 1,001 | 2.31 | 0.85 | 0.14 | -0.04 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 12.50 | 1.25 | 1.85 | 2.00 | +0.61 | +43.89% | 1 | 72 | 2.17 | 0.76 | 0.15 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 13.00 | 0.95 | 1.30 | 1.05 | +0.20 | +23.53% | 84 | 1,735 | 1.70 | 0.70 | 0.19 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 13.50 | 0.80 | 1.15 | 0.65 | +0.02 | +3.18% | 59 | 358 | 1.43 | 0.60 | 0.22 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 14.00 | 0.60 | 0.75 | 0.75 | +0.25 | +50.00% | 172 | 1,529 | 1.38 | 0.49 | 0.23 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 14.50 | 0.35 | 0.55 | 0.35 | 0.00 | 0.00% | 280 | 733 | 1.32 | 0.38 | 0.21 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 15.00 | 0.20 | 0.40 | 0.40 | +0.05 | +14.29% | 1,463 | 4,238 | 1.25 | 0.29 | 0.18 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.30 | 0.25 | -0.04 | -13.80% | 26 | 13 | 1.51 | 0.21 | 0.15 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.25 | +0.05 | +25.00% | 227 | 292 | 1.72 | 0.15 | 0.12 | -0.05 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 100 | 1.92 | 0.11 | 0.10 | -0.04 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 17.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 97 | 762 | 1.69 | 0.08 | 0.07 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 2.15 | 0.05 | 0.05 | -0.02 | 6/16/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 9 | 515 | 2.30 | 0.03 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.02 | 0.02 | -0.01 | 6/16/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 56 | 3.81 | 0.01 | 0.01 | -0.01 | 5/6/2025 | 6/16/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 312 | 2.70 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 28 | 4.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/16/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 107 | 4.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/16/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 4.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/16/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.20 | 2.00 | 0.00 | 0.00% | 0 | 14 | 3.57 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/16/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 70 | 5.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 4:00:03 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,777 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 10 | 3.90 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 2,440 | 3.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 190 | 3.23 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 4 | 3,494 | 2.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 5.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.07 | -0.02 | -22.23% | 9 | 2,936 | 2.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.55 | 0.05 | -0.05 | -50.00% | 2 | 269 | 3.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 50 | 1,312 | 2.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.25 | 0.05 | -0.25 | -83.34% | 1 | 100 | 2.50 | 0.00 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.40 | 0.05 | -0.27 | -84.38% | 34 | 895 | 2.62 | -0.02 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.50 | 0.10 | -0.30 | -75.00% | 11 | 160 | 1.85 | -0.11 | 0.11 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 12.00 | 0.10 | 0.55 | 0.09 | -0.41 | -82.00% | 65 | 111 | 1.66 | -0.15 | 0.14 | -0.04 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 12.50 | 0.15 | 0.45 | 0.24 | -0.43 | -64.18% | 285 | 112 | 1.33 | -0.24 | 0.15 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 13.00 | 0.35 | 0.50 | 0.55 | -0.44 | -44.45% | 1,712 | 236 | 1.31 | -0.30 | 0.19 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 13.50 | 0.40 | 0.95 | 0.90 | -0.37 | -29.14% | 44 | 26 | 1.51 | -0.40 | 0.22 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 14.00 | 0.80 | 1.45 | 0.75 | -0.70 | -48.28% | 91 | 170 | 1.31 | -0.51 | 0.23 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 14.50 | 1.05 | 1.60 | 1.50 | -0.45 | -23.08% | 45 | 22 | 1.27 | -0.62 | 0.21 | -0.07 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 15.00 | 1.40 | 2.00 | 1.85 | -0.10 | -5.13% | 179 | 14 | 1.20 | -0.71 | 0.18 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 15.50 | 1.70 | 2.60 | 1.80 | % | 18 | 0 | 1.68 | -0.79 | 0.15 | -0.06 | 6/16/2025 | 6/16/2025 4:00:03 PM EST | |
| 16.00 | 2.10 | 3.20 | 1.95 | -6.15 | -75.93% | 1 | 32 | 1.90 | -0.85 | 0.12 | -0.05 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 16.50 | 2.50 | 3.30 | % | 0 | 0 | 1.98 | -0.89 | 0.10 | -0.04 | 6/16/2025 4:00:03 PM EST | |||
| 17.00 | 3.00 | 4.00 | 3.00 | -6.60 | -68.75% | 20 | 260 | 0.00 | -0.92 | 0.07 | -0.03 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 17.50 | 3.50 | 4.20 | % | 0 | 0 | 0.00 | -0.95 | 0.05 | -0.02 | 6/16/2025 4:00:03 PM EST | |||
| 18.00 | 3.90 | 4.90 | 4.09 | -2.81 | -40.73% | 29 | 1 | 2.51 | -0.97 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 18.50 | 4.50 | 5.50 | % | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 6/16/2025 4:00:03 PM EST | |||
| 19.00 | 5.00 | 6.00 | 7.40 | 0.00 | 0.00% | 0 | 12 | 0.00 | -0.99 | 0.01 | -0.01 | 4/17/2025 | 6/16/2025 4:00:03 PM EST |
| 20.00 | 5.90 | 6.90 | 6.50 | -2.25 | -25.72% | 36 | 175 | 0.00 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:03 PM EST |
| 21.00 | 6.90 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 22.00 | 7.90 | 8.80 | 9.25 | 0.00 | 0.00% | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:03 PM EST |
| 23.00 | 8.90 | 11.20 | 11.80 | 0.00 | 0.00% | 0 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/16/2025 4:00:03 PM EST |
| 24.00 | 9.90 | 10.70 | 10.80 | 0.00 | 0.00% | 0 | 120 | 0.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 25.00 | 11.00 | 12.00 | 17.00 | 0.00 | 0.00% | 0 | 95 | 0.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:03 PM EST |
| 26.00 | 11.90 | 12.80 | 12.00 | 0.00 | 0.00% | 0 | 16 | 4.73 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 6/16/2025 4:00:03 PM EST |
| 27.00 | 12.90 | 13.80 | 15.75 | 0.00 | 0.00% | 0 | 34 | 4.91 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:03 PM EST |
| 28.00 | 13.90 | 14.80 | 19.70 | 0.00 | 0.00% | 0 | 10 | 5.09 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:03 PM EST |
| 29.00 | 14.90 | 17.00 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 30.00 | 15.90 | 16.80 | 17.20 | 0.00 | 0.00% | 0 | 247 | 5.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:03 PM EST |
| 31.00 | 16.90 | 19.10 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 32.00 | 17.90 | 18.80 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 33.00 | 18.90 | 19.90 | % | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 34.00 | 19.90 | 20.90 | 26.50 | 0.00 | 0.00% | 0 | 5 | 5.98 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 4:00:03 PM EST |
| 35.00 | 20.90 | 22.00 | 26.90 | 0.00 | 0.00% | 0 | 49 | 6.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:03 PM EST |
| 36.00 | 21.90 | 22.90 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST | |||
| 37.00 | 22.90 | 25.00 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:03 PM EST |