Options Chain for USA RARE EARTH INC COM (USAR) - $19.35 as of 7/7/2026 10:42:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.05 | 8.40 | 7.73 | 7.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 13.00 | 5.90 | 7.70 | 6.80 | 6.64 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 14.00 | 5.00 | 6.60 | 5.80 | 5.72 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 15.00 | 3.35 | 5.25 | 4.30 | 4.81 | 0.00 | 0.00% | 0.29 | 0 | 10 | 3.52 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 15.50 | 3.00 | 4.90 | 3.95 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.50 | 0.99 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 16.00 | 3.20 | 4.40 | 3.80 | 4.19 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.22 | 0.97 | 0.04 | -0.02 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 16.50 | 2.62 | 3.95 | 3.29 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 12 | 3.02 | 0.93 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 17.00 | 2.22 | 2.90 | 2.56 | 2.78 | 0.00 | 0.00% | 0.15 | 0 | 61 | 1.89 | 0.89 | 0.09 | -0.05 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 17.50 | 1.89 | 2.38 | 2.14 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.17 | 0.83 | 0.12 | -0.06 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 18.00 | 1.58 | 1.77 | 1.68 | 1.63 | 0.00 | 0.00% | 0.09 | 0 | 76 | 1.10 | 0.76 | 0.15 | -0.08 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 18.50 | 1.15 | 1.41 | 1.28 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.12 | 0.67 | 0.17 | -0.09 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 19.00 | 0.97 | 1.11 | 1.04 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 248 | 1.10 | 0.58 | 0.19 | -0.10 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 19.50 | 0.73 | 0.80 | 0.77 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 152 | 1.08 | 0.49 | 0.19 | -0.10 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 20.00 | 0.52 | 0.57 | 0.55 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 841 | 1.05 | 0.39 | 0.19 | -0.10 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 20.50 | 0.36 | 0.50 | 0.43 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 889 | 1.02 | 0.31 | 0.17 | -0.09 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 21.00 | 0.24 | 0.33 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,183 | 1.02 | 0.23 | 0.15 | -0.08 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 21.50 | 0.15 | 0.21 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.99 | 0.17 | 0.12 | -0.07 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 22.00 | 0.10 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,305 | 1.00 | 0.12 | 0.10 | -0.05 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 1.00 | 0.08 | 0.08 | -0.04 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.03 | 0.06 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 697 | 1.54 | 0.04 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,582 | 1.03 | 0.02 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 24.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.14 | 0.01 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,580 | 1.18 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.69 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 27.00 | 0.01 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 575 | 2.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 29.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 554 | 2.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 31.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 3.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.56 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 4.42 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 4.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 3:59:50 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.25 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.55 | -0.01 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 16.00 | 0.01 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 799 | 1.25 | -0.03 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 16.50 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.01 | -0.07 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.06 | -0.11 | 0.09 | -0.05 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 17.50 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.00 | -0.17 | 0.12 | -0.06 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 18.00 | 0.28 | 0.34 | 0.31 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1,773 | 1.03 | -0.24 | 0.15 | -0.08 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 18.50 | 0.43 | 0.47 | 0.45 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 375 | 0.99 | -0.33 | 0.17 | -0.09 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 19.00 | 0.62 | 0.76 | 0.69 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 553 | 1.01 | -0.42 | 0.19 | -0.10 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 19.50 | 0.86 | 0.96 | 0.91 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 449 | 1.00 | -0.51 | 0.19 | -0.10 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 20.00 | 1.14 | 1.22 | 1.18 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 859 | 0.97 | -0.61 | 0.19 | -0.10 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 20.50 | 1.46 | 1.58 | 1.52 | 1.59 | 0.00 | 0.00% | 0.07 | 0 | 332 | 0.97 | -0.69 | 0.17 | -0.09 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 21.00 | 1.82 | 2.22 | 2.02 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 412 | 1.10 | -0.77 | 0.15 | -0.08 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 21.50 | 2.19 | 2.65 | 2.42 | 2.11 | 0.00 | 0.00% | 0.11 | 0 | 60 | 1.03 | -0.83 | 0.12 | -0.07 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 22.00 | 2.43 | 3.15 | 2.79 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 292 | 1.68 | -0.88 | 0.10 | -0.05 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 22.50 | 2.84 | 3.75 | 3.30 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 117 | 1.99 | -0.92 | 0.08 | -0.04 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 23.00 | 3.30 | 4.00 | 3.65 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 175 | 1.73 | -0.94 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 23.50 | 4.00 | 5.15 | 4.58 | 4.02 | 0.00 | 0.00% | 0.19 | 0 | 30 | 2.87 | -0.96 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 24.00 | 4.35 | 5.05 | 4.70 | 4.43 | 0.00 | 0.00% | 0.20 | 0 | 194 | 2.08 | -0.98 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 24.50 | 4.70 | 5.55 | 5.13 | 5.12 | 0.00 | 0.00% | 0.21 | 0 | 47 | 2.20 | -0.99 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 25.00 | 5.25 | 6.05 | 5.65 | 5.66 | 0.00 | 0.00% | 0.23 | 0 | 70 | 2.31 | -0.99 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 25.50 | 5.90 | 6.60 | 6.25 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 15 | 2.52 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 26.00 | 5.50 | 7.05 | 6.28 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 80 | 2.54 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 26.50 | 6.60 | 8.10 | 7.35 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 27.00 | 7.10 | 8.55 | 7.83 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 57 | 3.62 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 27.50 | 7.70 | 9.25 | 8.48 | 7.97 | 0.00 | 0.00% | 0.31 | 0 | 5 | 4.04 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 28.00 | 7.45 | 9.60 | 8.53 | 8.68 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 28.50 | 7.85 | 10.25 | 9.05 | 8.98 | 0.00 | 0.00% | 0.32 | 0 | 4 | 4.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 29.00 | 9.15 | 10.00 | 9.58 | 9.62 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 29.50 | 8.85 | 11.30 | 10.08 | 10.04 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.54 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 30.00 | 9.40 | 11.80 | 10.60 | 10.66 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 30.50 | 9.85 | 12.30 | 11.08 | 11.08 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 31.00 | 10.85 | 12.70 | 11.78 | 11.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 31.50 | 10.85 | 13.30 | 12.08 | 12.12 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 32.00 | 11.45 | 13.70 | 12.58 | 12.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 33.00 | 12.30 | 14.85 | 13.58 | 13.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 34.00 | 13.30 | 15.80 | 14.55 | 14.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 35.00 | 15.05 | 16.75 | 15.90 | 15.27 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 37.00 | 16.65 | 18.60 | 17.63 | 17.63 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.45 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 38.00 | 18.05 | 19.55 | 18.80 | 18.65 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 40.00 | 19.75 | 21.70 | 20.73 | 20.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |