Options Chain for USA RARE EARTH INC COM (USAR) - $24.29 as of 5/22/2026 10:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.95 | 12.20 | 11.08 | % | 0.74 | 0 | 0 | 2.18 | 0.95 | 0.01 | -0.02 | 5/22/2026 10:58:47 AM EST | |||
| 16.00 | 9.05 | 11.20 | 10.13 | % | 0.63 | 0 | 0 | 2.00 | 0.93 | 0.01 | -0.02 | 5/22/2026 10:58:47 AM EST | |||
| 17.00 | 8.30 | 9.75 | 9.03 | 10.15 | % | 0.53 | 1 | 0 | 0.95 | 0.91 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 17.50 | 7.85 | 9.65 | 8.75 | % | 0.50 | 0 | 0 | 1.49 | 0.90 | 0.02 | -0.02 | 5/22/2026 10:58:47 AM EST | |||
| 18.00 | 7.40 | 9.45 | 8.43 | % | 0.47 | 0 | 0 | 1.44 | 0.88 | 0.02 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 18.50 | 7.05 | 9.05 | 8.05 | % | 0.44 | 0 | 0 | 1.44 | 0.87 | 0.02 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 19.00 | 6.70 | 8.65 | 7.68 | % | 0.40 | 0 | 0 | 1.41 | 0.85 | 0.02 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 19.50 | 6.35 | 8.25 | 7.30 | % | 0.37 | 0 | 0 | 1.40 | 0.83 | 0.03 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 20.00 | 6.05 | 7.75 | 6.90 | % | 0.35 | 0 | 0 | 0.99 | 0.81 | 0.03 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 20.50 | 5.80 | 7.35 | 6.58 | % | 0.32 | 0 | 0 | 1.03 | 0.80 | 0.03 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 21.00 | 5.50 | 7.05 | 6.28 | % | 0.30 | 0 | 0 | 1.05 | 0.78 | 0.03 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 21.50 | 5.20 | 6.70 | 5.95 | % | 0.28 | 0 | 0 | 1.06 | 0.76 | 0.03 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 22.00 | 5.00 | 6.45 | 5.73 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.09 | 0.74 | 0.04 | -0.04 | 5/21/2026 | 5/22/2026 10:58:47 AM EST |
| 22.50 | 4.80 | 5.85 | 5.33 | % | 0.24 | 0 | 0 | 1.11 | 0.72 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 23.00 | 4.60 | 5.60 | 5.10 | 5.00 | % | 0.22 | 2 | 0 | 1.10 | 0.70 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 23.50 | 4.25 | 5.50 | 4.88 | % | 0.21 | 0 | 0 | 1.09 | 0.67 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 24.00 | 4.00 | 5.30 | 4.65 | 3.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | 0.65 | 0.04 | -0.05 | 5/21/2026 | 5/22/2026 10:58:47 AM EST |
| 24.50 | 3.75 | 5.00 | 4.38 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.10 | 0.63 | 0.04 | -0.05 | 5/21/2026 | 5/22/2026 10:58:47 AM EST |
| 25.00 | 3.60 | 4.75 | 4.18 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | 0.61 | 0.04 | -0.05 | 5/21/2026 | 5/22/2026 10:58:47 AM EST |
| 25.50 | 3.35 | 4.45 | 3.90 | % | 0.15 | 0 | 0 | 1.09 | 0.59 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 26.00 | 3.10 | 4.25 | 3.68 | 3.65 | % | 0.14 | 3 | 0 | 1.09 | 0.57 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 26.50 | 2.93 | 3.80 | 3.37 | 3.43 | % | 0.13 | 7 | 0 | 1.06 | 0.55 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 27.00 | 2.71 | 3.55 | 3.13 | 3.33 | +0.83 | +33.20% | 0.12 | 1 | 3 | 1.04 | 0.53 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST |
| 27.50 | 2.51 | 3.60 | 3.06 | % | 0.11 | 0 | 0 | 1.08 | 0.51 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 28.00 | 2.32 | 3.60 | 2.96 | % | 0.11 | 0 | 0 | 1.10 | 0.49 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 28.50 | 2.16 | 3.40 | 2.78 | % | 0.10 | 0 | 0 | 1.09 | 0.47 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 29.00 | 2.12 | 2.79 | 2.46 | 2.46 | % | 0.08 | 1 | 0 | 1.11 | 0.45 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 29.50 | 1.97 | 2.58 | 2.28 | 2.27 | % | 0.08 | 5 | 0 | 1.11 | 0.43 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 30.00 | 1.75 | 2.38 | 2.07 | 2.08 | % | 0.07 | 7 | 0 | 1.01 | 0.41 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 31.00 | 1.49 | 2.50 | 2.00 | % | 0.06 | 0 | 0 | 1.07 | 0.37 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 32.00 | 1.22 | 2.38 | 1.80 | % | 0.06 | 0 | 0 | 1.08 | 0.34 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 33.00 | 0.98 | 2.18 | 1.58 | % | 0.05 | 0 | 0 | 1.08 | 0.31 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 34.00 | 0.78 | 1.88 | 1.33 | % | 0.04 | 0 | 0 | 1.05 | 0.28 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 35.00 | 0.60 | 1.81 | 1.21 | % | 0.03 | 0 | 0 | 1.06 | 0.25 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 1.13 | -0.05 | 0.01 | -0.02 | 5/22/2026 10:58:47 AM EST | |||
| 16.00 | 0.01 | 0.83 | 0.42 | % | 0.03 | 0 | 0 | 1.02 | -0.07 | 0.01 | -0.02 | 5/22/2026 10:58:47 AM EST | |||
| 17.00 | 0.01 | 0.84 | 0.43 | % | 0.03 | 0 | 0 | 0.92 | -0.09 | 0.02 | -0.02 | 5/22/2026 10:58:47 AM EST | |||
| 17.50 | 0.09 | 0.85 | 0.47 | % | 0.03 | 0 | 0 | 0.98 | -0.10 | 0.02 | -0.02 | 5/22/2026 10:58:47 AM EST | |||
| 18.00 | 0.18 | 1.01 | 0.60 | % | 0.03 | 0 | 0 | 1.02 | -0.12 | 0.02 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 18.50 | 0.26 | 1.16 | 0.71 | % | 0.04 | 0 | 0 | 1.03 | -0.13 | 0.02 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 19.00 | 0.37 | 1.26 | 0.82 | % | 0.04 | 0 | 0 | 1.04 | -0.15 | 0.02 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 19.50 | 0.50 | 1.48 | 0.99 | % | 0.05 | 0 | 0 | 1.06 | -0.17 | 0.03 | -0.03 | 5/22/2026 10:58:47 AM EST | |||
| 20.00 | 0.64 | 1.35 | 1.00 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.01 | -0.19 | 0.03 | -0.03 | 5/21/2026 | 5/22/2026 10:58:47 AM EST |
| 20.50 | 0.89 | 1.53 | 1.21 | 1.21 | % | 0.06 | 4 | 0 | 1.02 | -0.20 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 21.00 | 1.15 | 1.72 | 1.44 | 1.46 | % | 0.07 | 8 | 0 | 1.03 | -0.22 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 21.50 | 1.36 | 1.91 | 1.64 | 1.62 | % | 0.08 | 5 | 0 | 1.04 | -0.24 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 22.00 | 1.58 | 2.08 | 1.83 | 1.83 | -0.37 | -16.82% | 0.08 | 49 | 10 | 1.08 | -0.26 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 10:58:47 AM EST |
| 22.50 | 1.80 | 2.33 | 2.07 | 2.07 | % | 0.09 | 67 | 0 | 1.10 | -0.28 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 23.00 | 2.04 | 2.60 | 2.32 | 2.29 | % | 0.10 | 41 | 0 | 1.11 | -0.30 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 23.50 | 2.29 | 2.78 | 2.54 | 2.54 | % | 0.11 | 10 | 0 | 1.11 | -0.33 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 24.00 | 2.27 | 3.00 | 2.64 | 2.63 | -0.43 | -14.06% | 0.11 | 1 | 1 | 1.06 | -0.35 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST |
| 24.50 | 2.53 | 3.30 | 2.92 | 2.91 | % | 0.12 | 1 | 0 | 1.07 | -0.37 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 25.00 | 2.95 | 3.50 | 3.23 | 3.22 | % | 0.13 | 3 | 0 | 1.06 | -0.39 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 25.50 | 3.15 | 3.80 | 3.48 | 3.48 | % | 0.14 | 3 | 0 | 1.07 | -0.41 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 10:58:47 AM EST | |
| 26.00 | 3.40 | 4.30 | 3.85 | % | 0.15 | 0 | 0 | 1.09 | -0.43 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 26.50 | 3.80 | 4.40 | 4.10 | % | 0.15 | 0 | 0 | 1.06 | -0.45 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 27.00 | 4.05 | 4.65 | 4.35 | % | 0.16 | 0 | 0 | 1.04 | -0.47 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 27.50 | 4.40 | 5.00 | 4.70 | % | 0.17 | 0 | 0 | 1.04 | -0.49 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 28.00 | 4.70 | 5.35 | 5.03 | % | 0.18 | 0 | 0 | 1.08 | -0.51 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 28.50 | 4.95 | 6.25 | 5.60 | % | 0.20 | 0 | 0 | 1.12 | -0.53 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 29.00 | 5.25 | 6.00 | 5.63 | % | 0.19 | 0 | 0 | 1.02 | -0.55 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 29.50 | 5.70 | 6.40 | 6.05 | % | 0.21 | 0 | 0 | 1.11 | -0.57 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 30.00 | 6.05 | 6.70 | 6.38 | % | 0.21 | 0 | 0 | 1.02 | -0.59 | 0.04 | -0.05 | 5/22/2026 10:58:47 AM EST | |||
| 31.00 | 6.60 | 7.60 | 7.10 | % | 0.23 | 0 | 0 | 1.02 | -0.63 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 32.00 | 6.95 | 8.40 | 7.68 | % | 0.24 | 0 | 0 | 1.00 | -0.66 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 33.00 | 7.65 | 9.25 | 8.45 | % | 0.26 | 0 | 0 | 0.98 | -0.69 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 34.00 | 8.80 | 10.15 | 9.48 | % | 0.28 | 0 | 0 | 0.79 | -0.72 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST | |||
| 35.00 | 9.60 | 10.95 | 10.28 | % | 0.29 | 0 | 0 | 1.32 | -0.75 | 0.04 | -0.04 | 5/22/2026 10:58:47 AM EST |