Options Chain for USA RARE EARTH INC COM (USAR) - $13.24 as of 6/13/2025 9:52:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 8.30 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 7.10 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.50 | 6.50 | 9.90 | % | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 6.00 | 6.70 | 9.40 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 6.50 | 5.80 | 8.90 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.00 | 4.80 | 8.40 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 5.00 | 7.90 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 4.90 | 7.30 | 2.50 | 0.00 | 0.00% | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 8.50 | 4.40 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 9.00 | 3.90 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 4 | 5.33 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 9.50 | 3.40 | 4.40 | 4.75 | 0.00 | 0.00% | 0 | 50 | 3.40 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 2.85 | 5.20 | 1.57 | 0.00 | 0.00% | 0 | 0 | 4.29 | 0.96 | 0.10 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 10.50 | 2.35 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 3 | 3.20 | 0.90 | 0.13 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 1.90 | 3.60 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.82 | 0.14 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 11.50 | 1.45 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.75 | 0.14 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 1.25 | 1.80 | 1.53 | -1.23 | -44.57% | 5 | 19 | 1.10 | 0.67 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 0.90 | 1.55 | 1.99 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.60 | 0.14 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 1.05 | 1.30 | 1.90 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.52 | 0.14 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 13.50 | 0.40 | 1.00 | 0.90 | +0.15 | +20.00% | 25 | 8 | 1.26 | 0.45 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 0.70 | 0.90 | 0.80 | -0.40 | -33.34% | 46 | 48 | 1.33 | 0.39 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.50 | 0.25 | 0.65 | 0.56 | -0.39 | -41.06% | 14 | 58 | 1.10 | 0.33 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 0.25 | 0.65 | 0.40 | -0.45 | -52.95% | 22 | 125 | 1.19 | 0.27 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.50 | 0.05 | 0.55 | 0.50 | -0.10 | -16.67% | 2 | 21 | 1.15 | 0.23 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 16.00 | 0.05 | 0.50 | % | 0 | 0 | 1.20 | 0.19 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 0.05 | 0.45 | % | 0 | 0 | 1.24 | 0.16 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.55 | % | 5 | 0 | 1.66 | 0.13 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 17.50 | 0.00 | 0.40 | 0.05 | -0.31 | -86.12% | 30 | 30 | 1.31 | 0.11 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.50 | % | 0 | 0 | 3.12 | 0.09 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 0.55 | % | 0 | 0 | 2.07 | 0.07 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.06 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 2.51 | 0.04 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.02 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 58 | 2.39 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 111 | 3.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.55 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.96 | 0.00 | 0.00% | 0 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 0.25 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 52 | 1.71 | -0.04 | 0.10 | 0.00 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 10.50 | 0.40 | 0.80 | 0.50 | +0.15 | +42.86% | 18 | 38 | 1.55 | -0.10 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 11.00 | 0.40 | 1.05 | 1.27 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.18 | 0.14 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 11.50 | 0.35 | 1.25 | 0.90 | +0.33 | +57.90% | 16 | 23 | 1.26 | -0.25 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.00 | 0.80 | 1.40 | 1.15 | +0.35 | +43.75% | 102 | 18 | 1.37 | -0.33 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 0.95 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.42 | -0.40 | 0.14 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 13.00 | 1.15 | 2.15 | 1.47 | -0.09 | -5.77% | 1 | 1 | 1.36 | -0.48 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 13.50 | 1.40 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.55 | 0.13 | -0.03 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 14.00 | 1.80 | 3.10 | 2.25 | +0.70 | +45.17% | 4 | 2 | 1.48 | -0.61 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 14.50 | 2.05 | 3.40 | % | 0 | 0 | 1.35 | -0.67 | 0.12 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 2.65 | 3.80 | % | 0 | 0 | 1.37 | -0.73 | 0.11 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 15.50 | 3.00 | 4.40 | % | 0 | 0 | 2.42 | -0.77 | 0.10 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 3.40 | 4.70 | % | 0 | 0 | 2.11 | -0.81 | 0.09 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 3.70 | 5.30 | % | 0 | 0 | 2.11 | -0.84 | 0.08 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 4.20 | 5.80 | % | 0 | 0 | 1.98 | -0.87 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 17.50 | 4.60 | 6.20 | % | 0 | 0 | 2.43 | -0.89 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 18.00 | 4.80 | 6.60 | % | 0 | 0 | 1.29 | -0.91 | 0.05 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 18.50 | 5.40 | 7.20 | % | 0 | 0 | 2.74 | -0.93 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 4.60 | 8.70 | % | 0 | 0 | 3.91 | -0.94 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 5.60 | 9.70 | % | 0 | 0 | 4.09 | -0.96 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 6.60 | 10.70 | % | 0 | 0 | 4.14 | -0.98 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 7.60 | 11.60 | % | 0 | 0 | 4.30 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 8.10 | 12.10 | % | 0 | 0 | 4.37 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 8.60 | 12.60 | % | 0 | 0 | 4.44 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 9.60 | 13.60 | % | 0 | 0 | 4.57 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 10.60 | 14.60 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 26.00 | 11.60 | 15.60 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 12.60 | 16.60 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |