Options Chain for USA RARE EARTH INC COM (USAR) - $25.55 as of 5/12/2026 8:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.55 | 11.40 | 10.48 | 10.77 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.56 | 0.95 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 17.00 | 8.05 | 9.60 | 8.83 | % | 0.52 | 0 | 0 | 1.39 | 0.91 | 0.02 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 18.00 | 7.35 | 8.70 | 8.03 | % | 0.45 | 0 | 0 | 1.29 | 0.88 | 0.02 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 19.00 | 6.90 | 8.00 | 7.45 | % | 0.39 | 0 | 0 | 1.00 | 0.84 | 0.03 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 20.00 | 6.20 | 7.15 | 6.68 | 6.95 | % | 0.33 | 11 | 0 | 0.99 | 0.81 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 20.50 | 5.60 | 6.85 | 6.23 | % | 0.30 | 0 | 0 | 0.94 | 0.79 | 0.03 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 21.00 | 5.30 | 6.50 | 5.90 | 6.19 | -1.27 | -17.03% | 0.28 | 4 | 10 | 0.95 | 0.77 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 21.50 | 5.20 | 6.15 | 5.68 | 7.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.99 | 0.75 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 22.00 | 5.15 | 5.75 | 5.45 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.02 | 0.72 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 22.50 | 4.45 | 5.50 | 4.98 | % | 0.22 | 0 | 0 | 0.96 | 0.70 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 23.00 | 4.35 | 5.25 | 4.80 | % | 0.21 | 0 | 0 | 0.99 | 0.68 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 23.50 | 4.40 | 5.00 | 4.70 | % | 0.20 | 0 | 0 | 1.05 | 0.66 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 24.00 | 3.75 | 4.65 | 4.20 | 4.41 | -0.45 | -9.26% | 0.18 | 2 | 1 | 0.97 | 0.64 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 24.50 | 3.60 | 4.45 | 4.03 | 3.71 | % | 0.16 | 3 | 0 | 0.99 | 0.62 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 25.00 | 3.50 | 4.20 | 3.85 | 3.82 | -1.13 | -22.83% | 0.15 | 2 | 8 | 1.01 | 0.59 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 25.50 | 3.45 | 3.95 | 3.70 | 3.67 | +0.10 | +2.81% | 0.15 | 5 | 7 | 1.03 | 0.57 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 26.00 | 3.00 | 3.80 | 3.40 | 3.40 | -0.55 | -13.93% | 0.13 | 16 | 4 | 1.00 | 0.55 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 26.50 | 2.90 | 3.60 | 3.25 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 57 | 1.02 | 0.53 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 27.00 | 2.87 | 3.40 | 3.14 | 2.96 | -0.79 | -21.07% | 0.12 | 2 | 173 | 1.04 | 0.51 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 27.50 | 2.33 | 3.15 | 2.74 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.98 | 0.49 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 28.00 | 2.36 | 2.99 | 2.68 | 2.38 | -1.72 | -41.96% | 0.10 | 29 | 61 | 1.01 | 0.47 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 28.50 | 2.37 | 2.99 | 2.68 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | 0.45 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 29.00 | 1.88 | 2.63 | 2.26 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.98 | 0.43 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 29.50 | 1.85 | 2.62 | 2.24 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | 0.41 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 30.00 | 1.86 | 2.45 | 2.16 | 2.06 | -0.99 | -32.46% | 0.07 | 20 | 50 | 1.03 | 0.40 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 30.50 | 1.77 | 2.31 | 2.04 | 2.14 | -0.71 | -24.92% | 0.07 | 1 | 3 | 1.03 | 0.38 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 31.00 | 1.50 | 2.14 | 1.82 | 1.81 | -0.57 | -23.95% | 0.06 | 6 | 1 | 1.01 | 0.36 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 31.50 | 1.40 | 2.13 | 1.77 | 1.77 | -0.49 | -21.69% | 0.06 | 10 | 464 | 1.02 | 0.35 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 32.00 | 1.45 | 1.90 | 1.68 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 61 | 1.03 | 0.33 | 0.04 | -0.04 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 32.50 | 1.38 | 1.81 | 1.60 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.04 | 0.32 | 0.04 | -0.04 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 33.00 | 1.13 | 1.78 | 1.46 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.02 | 0.30 | 0.04 | -0.04 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 34.00 | 1.05 | 1.65 | 1.35 | 1.20 | % | 0.04 | 2 | 0 | 1.04 | 0.27 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 35.00 | 0.89 | 1.39 | 1.14 | 1.06 | -0.63 | -37.28% | 0.03 | 4 | 15 | 1.03 | 0.25 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 36.00 | 0.76 | 1.34 | 1.05 | 0.90 | -0.80 | -47.06% | 0.03 | 5 | 18 | 1.04 | 0.23 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.20 | 0.59 | 0.40 | % | 0.03 | 0 | 0 | 1.18 | -0.05 | 0.01 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 17.00 | 0.12 | 0.87 | 0.50 | 0.51 | % | 0.03 | 5 | 0 | 0.99 | -0.09 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 18.00 | 0.44 | 0.90 | 0.67 | 0.60 | -0.01 | -1.64% | 0.04 | 17 | 20 | 1.02 | -0.12 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 19.00 | 0.66 | 1.17 | 0.92 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.03 | -0.16 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 20.00 | 0.84 | 1.49 | 1.17 | % | 0.06 | 0 | 0 | 1.02 | -0.19 | 0.03 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 20.50 | 0.99 | 1.72 | 1.36 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.03 | -0.21 | 0.03 | -0.03 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 21.00 | 1.23 | 1.81 | 1.52 | 1.47 | +0.28 | +23.53% | 0.07 | 1 | 3 | 1.03 | -0.23 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 21.50 | 1.41 | 2.09 | 1.75 | 1.75 | % | 0.08 | 2 | 0 | 1.04 | -0.25 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 22.00 | 1.60 | 2.29 | 1.95 | 1.99 | +0.32 | +19.17% | 0.09 | 1 | 2 | 1.04 | -0.28 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 22.50 | 1.82 | 2.47 | 2.15 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.04 | -0.30 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 23.00 | 2.03 | 2.60 | 2.32 | 2.34 | +0.52 | +28.58% | 0.10 | 10 | 2 | 1.02 | -0.32 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 23.50 | 2.25 | 2.96 | 2.61 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.04 | -0.34 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 24.00 | 2.24 | 2.90 | 2.57 | 2.74 | +0.32 | +13.23% | 0.11 | 4 | 1 | 0.96 | -0.36 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 24.50 | 2.72 | 3.50 | 3.11 | % | 0.13 | 0 | 0 | 1.04 | -0.38 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 25.00 | 3.00 | 3.45 | 3.23 | 3.20 | +0.18 | +5.96% | 0.13 | 15 | 6 | 1.00 | -0.41 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 25.50 | 3.30 | 4.00 | 3.65 | % | 0.14 | 0 | 0 | 1.04 | -0.43 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 26.00 | 3.55 | 4.40 | 3.98 | 3.21 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.05 | -0.45 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 26.50 | 3.85 | 4.75 | 4.30 | % | 0.16 | 0 | 0 | 1.06 | -0.47 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 27.00 | 4.15 | 4.90 | 4.53 | 4.74 | +0.95 | +25.07% | 0.17 | 6 | 3 | 1.04 | -0.49 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 27.50 | 4.45 | 5.40 | 4.93 | 4.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.06 | -0.51 | 0.04 | -0.04 | 5/7/2026 | 5/12/2026 3:59:54 PM EST |
| 28.00 | 4.70 | 5.75 | 5.23 | % | 0.19 | 0 | 0 | 1.05 | -0.53 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 28.50 | 4.95 | 5.90 | 5.43 | 4.73 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.01 | -0.55 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 29.00 | 5.40 | 6.50 | 5.95 | % | 0.21 | 0 | 0 | 1.06 | -0.57 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 29.50 | 5.75 | 6.85 | 6.30 | % | 0.21 | 0 | 0 | 1.06 | -0.59 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 30.00 | 6.20 | 7.10 | 6.65 | % | 0.22 | 0 | 0 | 1.06 | -0.60 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 30.50 | 6.45 | 7.30 | 6.88 | % | 0.23 | 0 | 0 | 1.02 | -0.62 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 31.00 | 6.80 | 8.05 | 7.43 | % | 0.24 | 0 | 0 | 1.06 | -0.64 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 31.50 | 7.25 | 8.35 | 7.80 | 6.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -0.65 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 32.00 | 7.70 | 8.50 | 8.10 | % | 0.25 | 0 | 0 | 1.04 | -0.67 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 32.50 | 7.85 | 8.85 | 8.35 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.99 | -0.68 | 0.04 | -0.04 | 5/7/2026 | 5/12/2026 3:59:54 PM EST |
| 33.00 | 8.35 | 9.65 | 9.00 | % | 0.27 | 0 | 0 | 1.06 | -0.70 | 0.04 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 34.00 | 9.35 | 10.10 | 9.73 | % | 0.29 | 0 | 0 | 1.04 | -0.73 | 0.04 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 35.00 | 10.00 | 10.80 | 10.40 | 10.40 | % | 0.30 | 8 | 0 | 0.97 | -0.75 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 36.00 | 10.75 | 12.25 | 11.50 | % | 0.32 | 0 | 0 | 1.03 | -0.77 | 0.03 | -0.03 | 5/12/2026 3:59:54 PM EST |