Options Chain for USA RARE EARTH INC COM (USAR) - $9.80 as of 7/10/2025 4:08:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 6.00 | 9.00 | 7.50 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 5.00 | 5.50 | 8.50 | 7.00 | % | 1.40 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 5.50 | 5.10 | 8.00 | 6.55 | % | 1.19 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 6.00 | 4.60 | 7.10 | 5.85 | % | 0.97 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 6.50 | 4.10 | 6.60 | 5.35 | % | 0.82 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 7.00 | 3.60 | 4.50 | 4.05 | 4.40 | % | 0.58 | 30 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST | |
| 7.50 | 2.85 | 5.60 | 4.23 | % | 0.56 | 0 | 0 | 5.52 | 0.98 | 0.07 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 8.00 | 2.60 | 5.00 | 3.80 | % | 0.47 | 0 | 0 | 5.36 | 0.92 | 0.10 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 8.50 | 2.10 | 4.10 | 3.10 | % | 0.36 | 0 | 0 | 3.99 | 0.84 | 0.10 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 9.00 | 1.50 | 2.65 | 2.08 | 2.57 | % | 0.23 | 1 | 0 | 2.56 | 0.78 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:50 PM EST | |
| 9.50 | 1.35 | 2.25 | 1.80 | % | 0.19 | 0 | 0 | 2.17 | 0.72 | 0.13 | -0.02 | 7/10/2025 3:59:50 PM EST | |||
| 10.00 | 1.10 | 1.65 | 1.38 | 1.40 | +0.65 | +86.67% | 0.14 | 12 | 24 | 1.17 | 0.65 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 10.50 | 1.10 | 1.40 | 1.25 | 1.60 | +0.91 | +131.89% | 0.12 | 5 | 5 | 1.37 | 0.58 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 11.00 | 0.85 | 1.15 | 1.00 | 1.02 | +0.57 | +126.67% | 0.09 | 64 | 3 | 1.34 | 0.50 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 11.50 | 0.45 | 0.95 | 0.70 | 0.85 | -2.15 | -71.67% | 0.06 | 5 | 20 | 1.21 | 0.43 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 12.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.50 | +250.00% | 0.06 | 126 | 121 | 1.34 | 0.36 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 12.50 | 0.20 | 0.65 | 0.43 | 0.65 | -0.31 | -32.30% | 0.03 | 3 | 120 | 1.19 | 0.30 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 13.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.04 | +9.76% | 0.03 | 1,005 | 44 | 1.31 | 0.24 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 13.50 | 0.20 | 0.60 | 0.40 | 0.33 | +0.23 | +230.00% | 0.03 | 4 | 10 | 1.33 | 0.20 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.31 | +0.11 | +55.00% | 0.01 | 2 | 10 | 1.17 | 0.16 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.48 | 0.14 | 0.08 | -0.02 | 6/12/2025 | 7/10/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.86 | 0.10 | 0.06 | -0.01 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.84 | 0.09 | 0.06 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.25 | 0.07 | 0.05 | -0.01 | 6/27/2025 | 7/10/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 13 | 2 | 1.86 | 0.04 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 4.56 | 0.04 | 0.03 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.58 | 0.03 | 0.02 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 4.87 | 0.02 | 0.01 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 4.97 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 5.12 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.11 | -0.02 | 0.07 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.75 | -0.08 | 0.10 | -0.01 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 8.50 | 0.10 | 0.45 | 0.28 | 0.22 | -0.28 | -56.00% | 0.03 | 1 | 4 | 1.24 | -0.16 | 0.10 | -0.01 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 9.00 | 0.25 | 1.05 | 0.65 | 0.40 | -0.35 | -46.67% | 0.07 | 2 | 51 | 1.21 | -0.22 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 9.50 | 0.45 | 0.80 | 0.63 | 0.50 | -0.44 | -46.81% | 0.07 | 13 | 39 | 1.32 | -0.28 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 10.00 | 0.50 | 1.40 | 0.95 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.46 | -0.35 | 0.13 | -0.02 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 10.50 | 0.95 | 1.40 | 1.18 | 0.95 | -0.68 | -41.72% | 0.11 | 14 | 105 | 1.41 | -0.42 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 11.00 | 1.05 | 1.85 | 1.45 | 2.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.40 | -0.50 | 0.14 | -0.03 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 11.50 | 1.20 | 2.20 | 1.70 | 2.74 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.29 | -0.57 | 0.14 | -0.03 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 12.00 | 1.65 | 2.45 | 2.05 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.23 | -0.64 | 0.14 | -0.03 | 6/20/2025 | 7/10/2025 3:59:50 PM EST |
| 12.50 | 2.00 | 2.75 | 2.38 | % | 0.19 | 0 | 0 | 1.16 | -0.70 | 0.13 | -0.02 | 7/10/2025 3:59:50 PM EST | |||
| 13.00 | 2.35 | 3.50 | 2.93 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.18 | -0.76 | 0.12 | -0.02 | 6/20/2025 | 7/10/2025 3:59:50 PM EST |
| 13.50 | 2.70 | 4.80 | 3.75 | % | 0.28 | 0 | 0 | 3.27 | -0.80 | 0.10 | -0.02 | 7/10/2025 3:59:50 PM EST | |||
| 14.00 | 3.20 | 4.80 | 4.00 | % | 0.29 | 0 | 0 | 2.82 | -0.84 | 0.09 | -0.02 | 7/10/2025 3:59:50 PM EST | |||
| 14.50 | 3.60 | 5.70 | 4.65 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.42 | -0.86 | 0.08 | -0.02 | 6/20/2025 | 7/10/2025 3:59:50 PM EST |
| 15.00 | 4.20 | 5.20 | 4.70 | 4.00 | -0.70 | -14.90% | 0.31 | 2 | 5 | 2.31 | -0.90 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 15.50 | 4.40 | 6.60 | 5.50 | % | 0.35 | 0 | 0 | 3.54 | -0.91 | 0.06 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 16.00 | 4.70 | 7.00 | 5.85 | 5.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.53 | -0.93 | 0.05 | -0.01 | 6/26/2025 | 7/10/2025 3:59:50 PM EST |
| 17.00 | 4.50 | 8.10 | 6.30 | % | 0.37 | 0 | 0 | 3.85 | -0.96 | 0.03 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 17.50 | 4.70 | 8.60 | 6.65 | % | 0.38 | 0 | 0 | 3.94 | -0.96 | 0.03 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 18.00 | 5.40 | 9.40 | 7.40 | % | 0.41 | 0 | 0 | 4.39 | -0.97 | 0.02 | -0.01 | 7/10/2025 3:59:50 PM EST | |||
| 19.00 | 6.10 | 10.00 | 8.05 | % | 0.42 | 0 | 0 | 4.08 | -0.98 | 0.01 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 20.00 | 7.10 | 11.00 | 9.05 | % | 0.45 | 0 | 0 | 4.24 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 21.00 | 8.10 | 12.00 | 10.05 | % | 0.48 | 0 | 0 | 4.38 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 22.00 | 9.10 | 13.00 | 11.05 | % | 0.50 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 22.50 | 9.60 | 13.50 | 11.55 | % | 0.51 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 23.00 | 10.10 | 14.00 | 12.05 | % | 0.52 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 24.00 | 12.10 | 15.00 | 13.55 | % | 0.56 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 25.00 | 13.10 | 16.00 | 14.55 | % | 0.58 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 26.00 | 14.10 | 17.40 | 15.75 | % | 0.61 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 27.00 | 15.10 | 18.00 | 16.55 | % | 0.61 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST |