Options Chain for USA RARE EARTH INC COM (USAR) - $13.24 as of 6/13/2025 9:52:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.30 | 10.40 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 6.00 | 6.70 | 9.40 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.00 | 4.30 | 8.40 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 3.80 | 7.90 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 4.70 | 7.30 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.50 | 4.30 | 6.80 | % | 0 | 0 | 3.84 | 1.00 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 9.00 | 3.80 | 6.20 | % | 0 | 0 | 3.56 | 0.96 | 0.08 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 9.50 | 3.20 | 5.70 | % | 0 | 0 | 3.31 | 0.92 | 0.10 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 2.60 | 5.40 | % | 0 | 0 | 3.07 | 0.87 | 0.13 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.50 | 2.30 | 4.90 | % | 0 | 0 | 2.76 | 0.83 | 0.14 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 1.80 | 4.40 | % | 0 | 0 | 2.55 | 0.75 | 0.13 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.50 | 1.10 | 3.60 | % | 0 | 0 | 2.14 | 0.68 | 0.13 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.00 | 0.45 | 3.10 | % | 0 | 0 | 2.01 | 0.61 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 12.50 | 0.95 | 1.90 | % | 0 | 0 | 0.99 | 0.55 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.00 | 0.75 | 1.70 | % | 0 | 0 | 1.01 | 0.49 | 0.11 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.50 | 0.65 | 1.50 | % | 0 | 0 | 1.03 | 0.43 | 0.11 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 0.50 | 1.30 | % | 0 | 0 | 1.02 | 0.38 | 0.10 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.50 | 0.40 | 1.10 | 0.82 | -0.22 | -21.16% | 10 | 10 | 1.01 | 0.33 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 0.30 | 1.00 | 1.25 | % | 1 | 0 | 1.02 | 0.29 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 15.50 | 0.20 | 0.85 | % | 0 | 0 | 0.99 | 0.25 | 0.08 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 0.05 | 1.20 | % | 0 | 0 | 1.10 | 0.22 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 0.10 | 0.80 | % | 0 | 0 | 1.03 | 0.19 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 0.05 | 0.65 | 1.05 | +0.45 | +75.00% | 2 | 5 | 0.99 | 0.17 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 1.33 | 0.13 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.10 | 0.04 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.08 | 0.03 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.40 | 0.06 | 0.03 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.10 | % | 0 | 0 | 2.03 | 0.05 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 2.07 | 0.04 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.15 | % | 0 | 0 | 2.14 | 0.04 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.03 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.05 | % | 0 | 0 | 2.79 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.90 | % | 0 | 0 | 2.88 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.30 | % | 0 | 0 | 2.59 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.85 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 0.05 | 1.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 8.00 | 0.20 | 1.15 | 0.58 | % | 5 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 8.50 | 0.40 | 1.40 | 0.65 | % | 5 | 0 | 1.30 | 0.00 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 9.00 | 0.65 | 1.60 | 0.88 | % | 5 | 0 | 1.34 | -0.04 | 0.08 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 9.50 | 0.80 | 1.85 | % | 0 | 0 | 1.33 | -0.08 | 0.10 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.90 | 2.15 | % | 0 | 0 | 1.26 | -0.13 | 0.13 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.50 | 1.20 | 3.10 | % | 0 | 0 | 1.50 | -0.17 | 0.14 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.00 | 1.60 | 2.90 | % | 0 | 0 | 1.36 | -0.25 | 0.13 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 11.50 | 1.50 | 3.60 | % | 0 | 0 | 1.36 | -0.32 | 0.13 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.00 | 2.15 | 3.50 | % | 0 | 0 | 1.32 | -0.39 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 12.50 | 2.50 | 3.80 | % | 0 | 0 | 1.30 | -0.45 | 0.12 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 13.00 | 3.00 | 4.20 | 3.10 | % | 1 | 0 | 1.36 | -0.51 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 13.50 | 3.30 | 4.60 | % | 0 | 0 | 1.34 | -0.57 | 0.11 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.00 | 3.70 | 5.00 | % | 0 | 0 | 1.34 | -0.62 | 0.10 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 14.50 | 4.00 | 5.40 | % | 0 | 0 | 1.30 | -0.67 | 0.09 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 4.50 | 5.90 | % | 0 | 0 | 1.34 | -0.71 | 0.08 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 15.50 | 4.80 | 6.20 | % | 0 | 0 | 1.24 | -0.75 | 0.08 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 16.00 | 4.20 | 6.80 | % | 0 | 0 | 1.87 | -0.78 | 0.07 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 16.50 | 5.70 | 7.20 | % | 0 | 0 | 1.24 | -0.81 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 17.00 | 6.10 | 7.70 | % | 0 | 0 | 1.85 | -0.83 | 0.06 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 18.00 | 7.10 | 8.60 | % | 0 | 0 | 2.02 | -0.87 | 0.05 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 19.00 | 7.90 | 10.10 | % | 0 | 0 | 2.45 | -0.90 | 0.04 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 8.90 | 10.70 | % | 0 | 0 | 1.12 | -0.92 | 0.03 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 21.00 | 10.00 | 11.50 | % | 0 | 0 | 1.09 | -0.94 | 0.03 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.00 | 11.00 | 13.30 | % | 0 | 0 | 2.83 | -0.95 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 11.50 | 12.90 | % | 0 | 0 | 2.27 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 23.00 | 11.80 | 13.90 | % | 0 | 0 | 1.28 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 24.00 | 12.80 | 14.90 | % | 0 | 0 | 2.72 | -0.97 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 13.80 | 16.00 | % | 0 | 0 | 2.85 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 26.00 | 14.90 | 16.80 | % | 0 | 0 | 2.78 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 27.00 | 15.70 | 17.30 | % | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 28.00 | 16.90 | 19.00 | % | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 29.00 | 17.70 | 20.40 | % | 0 | 0 | 3.35 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |