Options Chain for USA RARE EARTH INC COM (USAR) - $27.05 as of 6/5/2026 6:33:52 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 | 9.55 | 13.55 | 11.55 | 19.00 | 0.00 | 0.00% | 1.05 | 0 | 3 | 3.00 | 0.98 | 0.01 | -0.01 | 6/1/2026 | 6/5/2026 4:00:02 PM EST |
| 12.00 | 9.70 | 12.25 | 10.98 | 14.77 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.53 | 0.96 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 13.00 | 8.30 | 11.65 | 9.98 | % | 0.77 | 0 | 0 | 2.53 | 0.94 | 0.01 | -0.01 | 6/5/2026 4:00:02 PM EST | |||
| 14.00 | 7.50 | 10.15 | 8.83 | % | 0.63 | 0 | 0 | 2.02 | 0.92 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 15.00 | 6.65 | 9.30 | 7.98 | 12.23 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.90 | 0.89 | 0.02 | -0.02 | 5/29/2026 | 6/5/2026 4:00:02 PM EST |
| 16.00 | 6.65 | 8.05 | 7.35 | % | 0.46 | 0 | 0 | 1.17 | 0.86 | 0.03 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 17.00 | 5.80 | 7.20 | 6.50 | 13.70 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.12 | 0.82 | 0.03 | -0.03 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 18.00 | 4.85 | 6.65 | 5.75 | 6.73 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.08 | 0.78 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 19.00 | 4.55 | 5.65 | 5.10 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 83 | 1.10 | 0.74 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 20.00 | 4.20 | 4.65 | 4.43 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 166 | 1.07 | 0.69 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 21.00 | 3.35 | 4.05 | 3.70 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 161 | 1.00 | 0.64 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 22.00 | 3.30 | 3.50 | 3.40 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 920 | 1.05 | 0.59 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 23.00 | 2.90 | 3.05 | 2.98 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 416 | 1.05 | 0.55 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 24.00 | 2.51 | 2.75 | 2.63 | 2.68 | 0.00 | 0.00% | 0.11 | 0 | 183 | 1.05 | 0.50 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 25.00 | 2.24 | 2.27 | 2.26 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 2,874 | 1.06 | 0.45 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 26.00 | 1.84 | 2.19 | 2.02 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 381 | 1.04 | 0.41 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 27.00 | 1.56 | 1.92 | 1.74 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 467 | 1.04 | 0.37 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 28.00 | 1.37 | 1.54 | 1.46 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 487 | 1.04 | 0.34 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 29.00 | 1.25 | 1.36 | 1.31 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 322 | 1.07 | 0.30 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 30.00 | 1.02 | 1.27 | 1.15 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 3,585 | 1.05 | 0.27 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 31.00 | 0.70 | 1.34 | 1.02 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 536 | 1.08 | 0.25 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 32.00 | 0.83 | 1.09 | 0.96 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 752 | 1.08 | 0.22 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 33.00 | 0.67 | 0.97 | 0.82 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 511 | 1.07 | 0.20 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 34.00 | 0.50 | 0.91 | 0.71 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.10 | 0.18 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 35.00 | 0.57 | 0.84 | 0.71 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1,349 | 1.16 | 0.16 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 37.00 | 0.31 | 0.68 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.12 | 0.13 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 38.00 | 0.38 | 0.68 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.19 | 0.12 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 39.00 | 0.09 | 0.62 | 0.36 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | 0.11 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 40.00 | 0.28 | 0.59 | 0.44 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,658 | 1.20 | 0.10 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 41.00 | 0.20 | 0.61 | 0.41 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.20 | 0.09 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 42.00 | 0.22 | 0.52 | 0.37 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.22 | 0.08 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 45.00 | 0.14 | 0.68 | 0.41 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.06 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 4:00:02 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 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.82 | -0.02 | 0.01 | -0.01 | 5/21/2026 | 6/5/2026 4:00:02 PM EST |
| 12.00 | 0.08 | 0.30 | 0.19 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.22 | -0.04 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 13.00 | 0.14 | 0.58 | 0.36 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.26 | -0.06 | 0.01 | -0.01 | 5/29/2026 | 6/5/2026 4:00:02 PM EST |
| 14.00 | 0.18 | 0.50 | 0.34 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.15 | -0.08 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 15.00 | 0.43 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1,853 | 1.09 | -0.11 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 16.00 | 0.48 | 0.79 | 0.64 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 92 | 1.11 | -0.14 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 17.00 | 0.78 | 1.00 | 0.89 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 580 | 1.09 | -0.17 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 18.00 | 1.13 | 1.30 | 1.22 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 308 | 1.09 | -0.22 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 19.00 | 1.36 | 1.83 | 1.60 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 305 | 1.11 | -0.26 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 20.00 | 1.91 | 1.98 | 1.95 | 1.97 | 0.00 | 0.00% | 0.10 | 0 | 632 | 1.06 | -0.31 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 21.00 | 2.26 | 2.50 | 2.38 | 2.24 | 0.00 | 0.00% | 0.11 | 0 | 340 | 1.05 | -0.36 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 22.00 | 2.81 | 2.99 | 2.90 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 739 | 1.05 | -0.41 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 23.00 | 3.30 | 3.75 | 3.53 | 3.33 | 0.00 | 0.00% | 0.15 | 0 | 435 | 1.07 | -0.45 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 24.00 | 4.05 | 4.20 | 4.13 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 318 | 1.06 | -0.50 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 25.00 | 4.60 | 4.80 | 4.70 | 4.75 | 0.00 | 0.00% | 0.19 | 0 | 397 | 1.03 | -0.55 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 26.00 | 5.25 | 5.70 | 5.48 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 346 | 1.06 | -0.59 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 27.00 | 5.80 | 6.50 | 6.15 | 6.15 | 0.00 | 0.00% | 0.23 | 0 | 141 | 1.03 | -0.63 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 28.00 | 6.40 | 7.50 | 6.95 | 6.85 | 0.00 | 0.00% | 0.25 | 0 | 98 | 1.04 | -0.66 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 29.00 | 7.00 | 8.20 | 7.60 | 7.15 | 0.00 | 0.00% | 0.26 | 0 | 116 | 0.97 | -0.70 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 30.00 | 8.00 | 9.05 | 8.53 | 7.95 | 0.00 | 0.00% | 0.28 | 0 | 218 | 1.01 | -0.73 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 31.00 | 8.95 | 9.80 | 9.38 | 9.20 | 0.00 | 0.00% | 0.30 | 0 | 59 | 1.01 | -0.75 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 32.00 | 9.55 | 10.85 | 10.20 | 10.10 | 0.00 | 0.00% | 0.32 | 0 | 27 | 1.28 | -0.78 | 0.04 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 33.00 | 10.20 | 12.45 | 11.33 | 10.55 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.57 | -0.80 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 34.00 | 10.80 | 13.35 | 12.08 | % | 0.36 | 0 | 0 | 1.59 | -0.82 | 0.03 | -0.03 | 6/5/2026 4:00:02 PM EST | |||
| 35.00 | 12.20 | 13.30 | 12.75 | 12.57 | 0.00 | 0.00% | 0.36 | 0 | 74 | 1.21 | -0.84 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 37.00 | 14.05 | 16.15 | 15.10 | 9.10 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.67 | -0.87 | 0.03 | -0.02 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 38.00 | 15.25 | 16.40 | 15.83 | % | 0.42 | 0 | 0 | 1.40 | -0.88 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 39.00 | 14.90 | 18.60 | 16.75 | % | 0.43 | 0 | 0 | 1.94 | -0.89 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 40.00 | 16.95 | 18.30 | 17.63 | % | 0.44 | 0 | 0 | 1.43 | -0.90 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 41.00 | 16.75 | 20.20 | 18.48 | % | 0.45 | 0 | 0 | 1.88 | -0.91 | 0.02 | -0.02 | 6/5/2026 4:00:02 PM EST | |||
| 42.00 | 18.50 | 20.70 | 19.60 | 13.25 | 0.00 | 0.00% | 0.47 | 0 | 67 | 1.70 | -0.92 | 0.02 | -0.02 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 45.00 | 20.80 | 23.45 | 22.13 | % | 0.49 | 0 | 0 | 1.70 | -0.94 | 0.01 | -0.01 | 6/5/2026 4:00:02 PM EST |