Options Chain for USA RARE EARTH INC COM (USAR) - $9.30 as of 5/27/2025 3:43:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.50 | 9.57 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:59 PM EST |
| 2.00 | 5.30 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 3.00 | 3.70 | 7.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 4.00 | 3.80 | 4.90 | % | 0 | 0 | 2.43 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 5.00 | 3.00 | 4.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 6.00 | 1.70 | 2.90 | 3.25 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 7.00 | 1.15 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.81 | 0.31 | 0.00 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 8.00 | 0.70 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 93 | 1.08 | 0.52 | 0.20 | 0.00 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 0.45 | 0.70 | 0.50 | -0.60 | -54.55% | 182 | 697 | 0.93 | 0.36 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 0.10 | 0.70 | 0.40 | -0.30 | -42.86% | 83 | 1,181 | 1.09 | 0.26 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 0.20 | 0.45 | 0.40 | -0.15 | -27.28% | 11 | 272 | 1.10 | 0.20 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 0.20 | 0.40 | 0.25 | -0.15 | -37.50% | 54 | 2,673 | 1.13 | 0.16 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 0.00 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 549 | 1.42 | 0.22 | 0.08 | -0.01 | 5/7/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2,154 | 1.30 | 0.09 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.09 | -0.16 | -64.00% | 10 | 913 | 1.14 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 663 | 1.60 | 0.08 | 0.04 | -0.01 | 4/30/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 547 | 1.30 | 0.07 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.38 | 0.05 | 0.03 | 0.00 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.84 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.91 | 0.03 | 0.02 | 0.00 | 5/1/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 15 | 2.03 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 22 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:59 PM EST |
| 36.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:59 PM EST |
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 4.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.19 | -0.02 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 5.00 | 0.15 | 0.65 | 0.40 | -0.10 | -20.00% | 500 | 100 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 6.00 | 0.65 | 0.80 | 0.45 | -0.09 | -16.67% | 4 | 215 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 7.00 | 0.95 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 3,191 | 1.04 | -0.19 | 0.31 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 8.00 | 1.15 | 2.35 | 1.85 | -0.20 | -9.76% | 1,058 | 3 | 1.04 | -0.48 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 1.85 | 3.10 | 2.24 | 0.00 | 0.00% | 0 | 119 | 1.00 | -0.64 | 0.15 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 2.70 | 4.00 | 3.20 | +0.40 | +14.29% | 1 | 41 | 1.00 | -0.74 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 3.60 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 54 | 1.59 | -0.80 | 0.09 | 0.00 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 4.50 | 5.90 | 5.23 | +0.73 | +16.23% | 2 | 164 | 0.80 | -0.84 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 5.40 | 6.80 | 5.86 | 0.00 | 0.00% | 0 | 13 | 2.17 | -0.78 | 0.08 | -0.01 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 6.30 | 7.80 | % | 0 | 0 | 2.23 | -0.91 | 0.05 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 15.00 | 7.40 | 8.70 | 7.23 | 0.00 | 0.00% | 0 | 11 | 2.36 | -0.86 | 0.06 | -0.01 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 8.30 | 9.70 | 7.70 | 0.00 | 0.00% | 0 | 1 | 2.43 | -0.92 | 0.04 | -0.01 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 9.10 | 11.10 | 9.16 | 0.00 | 0.00% | 0 | 1 | 2.49 | -0.93 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 8.90 | 12.00 | 7.90 | 0.00 | 0.00% | 0 | 20 | 2.73 | -0.95 | 0.03 | 0.00 | 4/17/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 9.90 | 13.80 | 8.00 | 0.00 | 0.00% | 0 | 1 | 4.18 | -0.97 | 0.02 | 0.00 | 4/15/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 12.10 | 14.00 | 12.80 | +1.00 | +8.48% | 4 | 11 | 2.40 | -0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 13.00 | 15.80 | 9.70 | 0.00 | 0.00% | 0 | 1 | 2.89 | -0.98 | 0.01 | 0.00 | 4/15/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 12.80 | 16.80 | % | 0 | 0 | 4.40 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 15.00 | 16.90 | 15.80 | +0.70 | +4.64% | 5 | 5 | 2.14 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 16.00 | 17.90 | 16.10 | 0.00 | 0.00% | 0 | 6 | 2.32 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 15.80 | 19.70 | 17.20 | 0.00 | 0.00% | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 18.00 | 20.10 | 18.10 | 0.00 | 0.00% | 0 | 5 | 3.21 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 19.00 | 20.90 | 18.96 | 0.00 | 0.00% | 0 | 6 | 3.34 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 18.90 | 22.70 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 29.00 | 20.00 | 23.70 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 21.00 | 24.70 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 31.00 | 21.90 | 25.70 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 32.00 | 22.70 | 26.70 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 33.00 | 23.70 | 27.70 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 34.00 | 24.80 | 28.70 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 25.70 | 29.70 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 36.00 | 26.70 | 30.70 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 37.00 | 27.70 | 31.70 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |