Options Chain for USA RARE EARTH INC COM (USAR) - $25.30 as of 5/24/2026 10:40:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.85 | 15.90 | 14.38 | 15.00 | % | 1.31 | 2 | 0 | 2.46 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 12.00 | 12.00 | 15.05 | 13.53 | % | 1.13 | 0 | 0 | 2.33 | 0.98 | 0.01 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 13.00 | 12.05 | 14.05 | 13.05 | % | 1.00 | 0 | 0 | 2.14 | 0.96 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 14.00 | 10.75 | 12.90 | 11.83 | % | 0.84 | 0 | 0 | 1.88 | 0.95 | 0.01 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 15.00 | 10.05 | 12.00 | 11.03 | 10.15 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.76 | 0.93 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 16.00 | 9.10 | 10.90 | 10.00 | % | 0.62 | 0 | 0 | 1.56 | 0.91 | 0.02 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 17.00 | 8.65 | 10.15 | 9.40 | % | 0.55 | 0 | 0 | 1.17 | 0.88 | 0.02 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 18.00 | 7.90 | 9.10 | 8.50 | 4.35 | 0.00 | 0.00% | 0.47 | 0 | 57 | 1.11 | 0.85 | 0.02 | -0.02 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 19.00 | 7.20 | 8.55 | 7.88 | 7.65 | +0.65 | +9.29% | 0.41 | 10 | 53 | 1.14 | 0.82 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 20.00 | 6.60 | 7.30 | 6.95 | 7.25 | +1.15 | +18.86% | 0.35 | 1 | 123 | 1.05 | 0.78 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 21.00 | 6.00 | 6.60 | 6.30 | 6.60 | +1.20 | +22.23% | 0.30 | 12 | 148 | 1.04 | 0.75 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 22.00 | 5.45 | 6.15 | 5.80 | 5.95 | +1.15 | +23.96% | 0.26 | 11 | 872 | 1.07 | 0.71 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 23.00 | 4.95 | 5.50 | 5.23 | 5.40 | +1.20 | +28.58% | 0.23 | 11 | 136 | 1.05 | 0.67 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 24.00 | 4.60 | 5.25 | 4.93 | 4.70 | +0.90 | +23.69% | 0.21 | 29 | 152 | 1.10 | 0.63 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 25.00 | 4.10 | 4.25 | 4.18 | 4.20 | +0.75 | +21.74% | 0.17 | 287 | 750 | 1.03 | 0.59 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 26.00 | 3.70 | 3.85 | 3.78 | 4.15 | +1.17 | +39.27% | 0.15 | 84 | 205 | 1.03 | 0.56 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 27.00 | 3.20 | 3.50 | 3.35 | 3.75 | +0.98 | +35.38% | 0.12 | 59 | 148 | 1.01 | 0.52 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 28.00 | 2.95 | 3.15 | 3.05 | 3.02 | +0.52 | +20.80% | 0.11 | 29 | 197 | 1.03 | 0.48 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 29.00 | 2.61 | 2.97 | 2.79 | 2.77 | +0.59 | +27.07% | 0.10 | 9 | 98 | 1.02 | 0.45 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 30.00 | 2.36 | 2.55 | 2.46 | 2.47 | +0.53 | +27.32% | 0.08 | 1,638 | 165 | 1.03 | 0.42 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 31.00 | 2.17 | 2.30 | 2.24 | 2.26 | +0.57 | +33.73% | 0.07 | 4 | 7 | 1.03 | 0.38 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 32.00 | 1.84 | 2.04 | 1.94 | 2.00 | +0.50 | +33.34% | 0.06 | 140 | 103 | 1.02 | 0.35 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 33.00 | 1.62 | 2.01 | 1.82 | 1.41 | -0.03 | -2.09% | 0.06 | 4 | 8 | 1.04 | 0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 34.00 | 1.46 | 1.84 | 1.65 | 1.79 | +0.60 | +50.42% | 0.05 | 5 | 55 | 1.02 | 0.30 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 35.00 | 1.29 | 1.52 | 1.41 | 1.46 | +0.35 | +31.54% | 0.04 | 101 | 60 | 1.04 | 0.28 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.87 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.54 | 0.27 | 0.13 | -0.12 | -48.00% | 0.02 | 10 | 22 | 1.56 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 13.00 | 0.12 | 0.43 | 0.28 | 0.18 | -0.14 | -43.75% | 0.02 | 21 | 38 | 1.16 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 14.00 | 0.02 | 0.72 | 0.37 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.04 | -0.05 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 15.00 | 0.21 | 0.39 | 0.30 | 0.37 | -0.03 | -7.50% | 0.02 | 32 | 200 | 0.99 | -0.07 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 16.00 | 0.40 | 0.80 | 0.60 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.08 | -0.09 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 17.00 | 0.60 | 0.87 | 0.74 | 0.72 | -0.01 | -1.37% | 0.04 | 26 | 59 | 1.05 | -0.12 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 18.00 | 0.81 | 1.15 | 0.98 | 0.93 | -0.02 | -2.11% | 0.05 | 55 | 96 | 1.05 | -0.15 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 19.00 | 1.07 | 1.45 | 1.26 | 1.32 | +0.06 | +4.77% | 0.07 | 2 | 112 | 1.05 | -0.18 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 20.00 | 1.44 | 1.79 | 1.62 | 1.60 | -0.03 | -1.84% | 0.08 | 74 | 147 | 1.06 | -0.22 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 21.00 | 1.82 | 2.00 | 1.91 | 1.95 | -0.01 | -0.51% | 0.09 | 12 | 163 | 1.03 | -0.25 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 22.00 | 2.24 | 2.56 | 2.40 | 2.31 | -0.14 | -5.72% | 0.11 | 403 | 232 | 1.05 | -0.29 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 23.00 | 2.59 | 2.96 | 2.78 | 2.80 | -0.40 | -12.50% | 0.12 | 63 | 140 | 1.03 | -0.33 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 24.00 | 3.15 | 3.45 | 3.30 | 3.15 | -0.27 | -7.90% | 0.14 | 375 | 454 | 1.03 | -0.37 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 25.00 | 3.70 | 3.95 | 3.83 | 3.85 | +0.05 | +1.32% | 0.15 | 17 | 169 | 1.03 | -0.41 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 26.00 | 4.15 | 4.65 | 4.40 | 4.40 | -0.65 | -12.88% | 0.17 | 51 | 113 | 1.03 | -0.44 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 27.00 | 4.90 | 5.20 | 5.05 | 7.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.03 | -0.48 | 0.04 | -0.04 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 28.00 | 5.50 | 5.90 | 5.70 | 6.73 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.03 | -0.52 | 0.04 | -0.04 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 29.00 | 6.20 | 6.55 | 6.38 | % | 0.22 | 0 | 0 | 1.03 | -0.55 | 0.04 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 30.00 | 6.95 | 7.40 | 7.18 | 8.03 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.05 | -0.58 | 0.04 | -0.04 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 31.00 | 7.65 | 8.10 | 7.88 | % | 0.25 | 0 | 0 | 1.04 | -0.62 | 0.04 | -0.04 | 5/22/2026 4:00:04 PM EST | |||
| 32.00 | 8.40 | 8.90 | 8.65 | 8.72 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.04 | -0.65 | 0.04 | -0.03 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 33.00 | 9.20 | 9.65 | 9.43 | % | 0.29 | 0 | 0 | 1.04 | -0.67 | 0.04 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 34.00 | 9.90 | 10.40 | 10.15 | % | 0.30 | 0 | 0 | 1.02 | -0.70 | 0.03 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 35.00 | 10.80 | 11.35 | 11.08 | 13.15 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.04 | -0.72 | 0.03 | -0.03 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |