Options Chain for USA RARE EARTH INC COM (USAR) - $8.95 as of 6/2/2025 11:56:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.10 | 6.70 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 5.00 | 3.60 | 6.20 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 5.50 | 3.10 | 5.70 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 6.00 | 2.60 | 5.20 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 6.50 | 2.10 | 4.70 | % | 0 | 0 | 4.41 | 1.00 | 0.04 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 7.00 | 1.60 | 4.30 | % | 0 | 0 | 3.97 | 0.83 | 0.16 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 7.50 | 0.55 | 2.60 | % | 0 | 0 | 2.15 | 0.78 | 0.20 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 8.00 | 0.85 | 2.95 | % | 0 | 0 | 1.81 | 0.68 | 0.20 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 8.50 | 0.60 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.57 | 0.19 | 0.00 | 5/29/2025 | 6/2/2025 11:58:52 AM EST |
| 9.00 | 0.40 | 1.35 | % | 0 | 0 | 1.16 | 0.48 | 0.17 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 9.50 | 0.20 | 2.05 | % | 0 | 0 | 1.19 | 0.40 | 0.16 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 10.00 | 0.25 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.33 | 0.14 | -0.01 | 5/30/2025 | 6/2/2025 11:58:52 AM EST |
| 10.50 | 0.10 | 1.70 | % | 0 | 0 | 1.07 | 0.27 | 0.12 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 11.00 | 0.05 | 1.45 | % | 0 | 0 | 1.09 | 0.22 | 0.11 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 11.50 | 0.05 | 0.70 | % | 0 | 0 | 1.15 | 0.18 | 0.09 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 12.00 | 0.00 | 1.90 | % | 0 | 0 | 1.62 | 0.15 | 0.08 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 12.50 | 0.00 | 1.60 | % | 0 | 0 | 2.65 | 0.12 | 0.07 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 13.00 | 0.00 | 2.30 | % | 0 | 0 | 3.39 | 0.10 | 0.06 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 13.50 | 0.00 | 2.25 | % | 0 | 0 | 3.42 | 0.08 | 0.05 | 0.00 | 6/2/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 2.20 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 5.50 | 0.05 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 6.50 | 0.00 | 1.15 | % | 0 | 0 | 1.87 | 0.00 | 0.04 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 7.00 | 0.05 | 1.30 | 1.12 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.17 | 0.16 | 0.00 | 5/29/2025 | 6/2/2025 11:58:52 AM EST |
| 7.50 | 0.45 | 1.65 | % | 0 | 0 | 1.19 | -0.22 | 0.20 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 8.00 | 0.60 | 1.95 | % | 0 | 0 | 1.20 | -0.32 | 0.20 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 8.50 | 0.75 | 2.30 | % | 0 | 0 | 1.19 | -0.43 | 0.19 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 9.00 | 1.00 | 2.65 | % | 0 | 0 | 1.04 | -0.52 | 0.17 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 9.50 | 1.35 | 3.10 | % | 0 | 0 | 1.92 | -0.60 | 0.16 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 10.00 | 1.75 | 4.30 | % | 0 | 0 | 2.75 | -0.67 | 0.14 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 10.50 | 2.15 | 4.70 | % | 0 | 0 | 2.76 | -0.73 | 0.12 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 11.00 | 2.55 | 4.90 | % | 0 | 0 | 2.57 | -0.78 | 0.11 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 11.50 | 3.00 | 5.60 | % | 0 | 0 | 2.86 | -0.82 | 0.09 | -0.01 | 6/2/2025 11:58:52 AM EST | |||
| 12.00 | 3.40 | 6.00 | % | 0 | 0 | 2.86 | -0.85 | 0.08 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 12.50 | 3.90 | 6.50 | % | 0 | 0 | 2.94 | -0.88 | 0.07 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 13.00 | 3.40 | 6.40 | % | 0 | 0 | 2.42 | -0.90 | 0.06 | 0.00 | 6/2/2025 11:58:52 AM EST | |||
| 13.50 | 4.30 | 7.30 | % | 0 | 0 | 2.90 | -0.92 | 0.05 | 0.00 | 6/2/2025 11:58:52 AM EST |