Options Chain for USA RARE EARTH INC COM (USAR) - $8.62 as of 5/28/2025 5:23:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 2.05 | 4.80 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 1.55 | 4.30 | % | 0 | 0 | 4.12 | 0.97 | 0.13 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.50 | 1.10 | 3.80 | % | 0 | 0 | 3.67 | 0.87 | 0.19 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.45 | 3.30 | % | 0 | 0 | 3.26 | 0.76 | 0.19 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.45 | 1.90 | % | 0 | 0 | 1.84 | 0.66 | 0.19 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.30 | 1.55 | % | 0 | 0 | 1.70 | 0.56 | 0.19 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 8.50 | 0.05 | 1.25 | % | 0 | 0 | 0.93 | 0.47 | 0.17 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.05 | 1.05 | % | 0 | 0 | 0.97 | 0.38 | 0.16 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 9.50 | 0.05 | 0.95 | % | 0 | 0 | 1.05 | 0.32 | 0.14 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.05 | 0.80 | % | 0 | 0 | 1.08 | 0.26 | 0.12 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.21 | 0.11 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 1.68 | 0.17 | 0.09 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.14 | 0.08 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.11 | 0.07 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.09 | 0.06 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.07 | 0.05 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.06 | 0.04 | 0.00 | 5/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.05 | 1.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.05 | 1.25 | % | 0 | 0 | 1.55 | -0.03 | 0.13 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.50 | 0.05 | 1.50 | % | 0 | 0 | 1.37 | -0.13 | 0.19 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.05 | 1.80 | % | 0 | 0 | 1.29 | -0.24 | 0.19 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.15 | 2.10 | % | 0 | 0 | 1.22 | -0.34 | 0.19 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.40 | 2.55 | % | 0 | 0 | 1.19 | -0.44 | 0.19 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 8.50 | 0.65 | 2.90 | % | 0 | 0 | 2.33 | -0.53 | 0.17 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.95 | 3.70 | % | 0 | 0 | 2.92 | -0.62 | 0.16 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 9.50 | 1.35 | 4.10 | % | 0 | 0 | 2.95 | -0.68 | 0.14 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 1.60 | 4.50 | % | 0 | 0 | 2.96 | -0.74 | 0.12 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 10.50 | 2.00 | 5.00 | % | 0 | 0 | 3.08 | -0.79 | 0.11 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 2.00 | 5.80 | % | 0 | 0 | 3.51 | -0.83 | 0.09 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 11.50 | 2.80 | 6.30 | % | 0 | 0 | 3.61 | -0.86 | 0.08 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 3.20 | 6.40 | % | 0 | 0 | 3.27 | -0.89 | 0.07 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.50 | 4.00 | 6.50 | % | 0 | 0 | 2.82 | -0.91 | 0.06 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 4.20 | 7.30 | % | 0 | 0 | 3.34 | -0.93 | 0.05 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.50 | 4.70 | 7.80 | % | 0 | 0 | 3.41 | -0.94 | 0.04 | 0.00 | 5/28/2025 4:00:01 PM EST |