Options Chain for USA RARE EARTH INC COM (USAR) - $19.33 as of 8/7/2026 9:17:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 9.55 | 11.45 | 10.50 | % | 1.24 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 9.00 | 9.40 | 10.90 | 10.15 | 10.05 | % | 1.13 | 8 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 9.50 | 8.50 | 10.45 | 9.48 | % | 1.00 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 10.00 | 8.00 | 10.10 | 9.05 | 8.60 | +3.06 | +55.24% | 0.91 | 3 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 10.50 | 7.70 | 9.95 | 8.83 | 8.19 | +4.27 | +108.93% | 0.84 | 1 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 11.00 | 7.00 | 8.95 | 7.98 | 8.14 | +4.29 | +111.43% | 0.73 | 2 | 24 | 3.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 11.50 | 6.70 | 8.25 | 7.48 | 4.57 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 12.00 | 6.45 | 7.95 | 7.20 | 7.10 | +3.20 | +82.06% | 0.60 | 4 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 12.50 | 5.75 | 7.45 | 6.60 | 6.71 | +1.54 | +29.79% | 0.53 | 2 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 13.00 | 5.45 | 6.95 | 6.20 | 6.16 | +1.41 | +29.69% | 0.48 | 4 | 40 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 13.50 | 5.15 | 6.25 | 5.70 | 5.62 | +1.37 | +32.24% | 0.42 | 51 | 66 | 2.42 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 14.00 | 5.00 | 5.75 | 5.38 | 5.05 | +1.28 | +33.96% | 0.38 | 10 | 45 | 2.24 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 14.50 | 4.20 | 5.30 | 4.75 | 4.60 | +1.34 | +41.11% | 0.33 | 11 | 107 | 2.15 | 0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 15.00 | 3.45 | 4.80 | 4.13 | 4.50 | +1.71 | +61.29% | 0.28 | 20 | 115 | 1.97 | 0.96 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 15.50 | 3.60 | 4.35 | 3.98 | 3.99 | +1.54 | +62.86% | 0.26 | 18 | 205 | 2.02 | 0.94 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 16.00 | 3.20 | 3.70 | 3.45 | 3.44 | +1.41 | +69.46% | 0.22 | 118 | 525 | 1.55 | 0.91 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 16.50 | 2.95 | 3.15 | 3.05 | 3.02 | +1.33 | +78.70% | 0.18 | 217 | 186 | 0.94 | 0.87 | 0.07 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.00 | 2.27 | 2.92 | 2.60 | 2.60 | +1.13 | +76.88% | 0.15 | 338 | 625 | 1.43 | 0.82 | 0.09 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.50 | 1.89 | 2.51 | 2.20 | 2.03 | +0.88 | +76.53% | 0.13 | 280 | 672 | 0.94 | 0.77 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 18.00 | 1.83 | 2.00 | 1.92 | 1.94 | +0.99 | +104.22% | 0.11 | 450 | 432 | 1.09 | 0.70 | 0.12 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 18.50 | 1.52 | 1.65 | 1.59 | 1.60 | +0.75 | +88.24% | 0.09 | 356 | 532 | 1.08 | 0.64 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 19.00 | 1.30 | 1.42 | 1.36 | 1.36 | +0.78 | +134.49% | 0.07 | 1,272 | 3,160 | 1.12 | 0.57 | 0.13 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 19.50 | 1.10 | 1.19 | 1.15 | 1.14 | +0.54 | +90.00% | 0.06 | 1,312 | 142 | 1.15 | 0.51 | 0.13 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 0.94 | 0.98 | 0.96 | 0.93 | +0.59 | +173.53% | 0.05 | 2,865 | 2,630 | 1.15 | 0.45 | 0.13 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.50 | 0.77 | 0.83 | 0.80 | 0.78 | +0.44 | +129.42% | 0.04 | 284 | 273 | 1.17 | 0.39 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 21.00 | 0.60 | 0.67 | 0.64 | 0.63 | +0.37 | +142.31% | 0.03 | 866 | 921 | 1.15 | 0.34 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 21.50 | 0.47 | 0.54 | 0.51 | 0.51 | +0.29 | +131.82% | 0.02 | 242 | 179 | 1.17 | 0.29 | 0.11 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 22.00 | 0.38 | 0.45 | 0.42 | 0.41 | +0.23 | +127.78% | 0.02 | 1,708 | 562 | 1.19 | 0.25 | 0.10 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 22.50 | 0.30 | 0.37 | 0.34 | 0.33 | +0.18 | +120.00% | 0.02 | 673 | 67 | 1.19 | 0.21 | 0.09 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 23.00 | 0.23 | 0.28 | 0.26 | 0.27 | +0.15 | +125.00% | 0.01 | 484 | 208 | 1.19 | 0.18 | 0.08 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 23.50 | 0.15 | 0.25 | 0.20 | 0.23 | +0.13 | +130.00% | 0.01 | 95 | 157 | 1.18 | 0.15 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 24.00 | 0.14 | 0.20 | 0.17 | 0.20 | +0.08 | +66.67% | 0.01 | 59 | 119 | 1.21 | 0.13 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 24.50 | 0.07 | 0.21 | 0.14 | 0.17 | +0.11 | +183.34% | 0.01 | 49 | 70 | 1.22 | 0.11 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 25.00 | 0.09 | 0.13 | 0.11 | 0.13 | +0.07 | +116.67% | 0.00 | 1,037 | 293 | 1.24 | 0.09 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 25.50 | 0.03 | 0.11 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 22 | 13 | 1.17 | 0.07 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 26.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 1,092 | 94 | 1.26 | 0.06 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 27.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 189 | 109 | 1.20 | 0.04 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.59 | 0.02 | 0.02 | -0.01 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.02 | % | 0.00 | 22 | 0 | 2.07 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 113 | 130 | 1.66 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 0.00 | 0.31 | 0.16 | 0.03 | % | 0.02 | 2 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 9.00 | 0.00 | 0.31 | 0.16 | 0.03 | % | 0.02 | 2 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 12 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.02 | 12 | 10 | 3.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.02 | -50.00% | 0.01 | 2 | 92 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 48 | 180 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 0.00 | 3 | 52 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 24 | 80 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 120 | 1.91 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 291 | 499 | 1.13 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 45 | 247 | 1.21 | -0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 15.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.20 | -71.43% | 0.01 | 307 | 303 | 1.22 | -0.04 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 15.50 | 0.01 | 0.11 | 0.06 | 0.09 | -0.29 | -76.32% | 0.00 | 104 | 226 | 0.93 | -0.06 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 16.00 | 0.13 | 0.14 | 0.14 | 0.08 | -0.46 | -85.19% | 0.01 | 401 | 292 | 0.99 | -0.09 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 16.50 | 0.05 | 0.28 | 0.17 | 0.27 | -0.47 | -63.52% | 0.01 | 602 | 146 | 0.98 | -0.13 | 0.07 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.61 | -65.60% | 0.02 | 1,421 | 139 | 1.08 | -0.18 | 0.09 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.50 | 0.37 | 0.48 | 0.43 | 0.51 | -0.64 | -55.66% | 0.02 | 397 | 60 | 1.09 | -0.23 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.82 | -58.58% | 0.03 | 274 | 102 | 1.11 | -0.29 | 0.12 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 18.50 | 0.74 | 0.84 | 0.79 | 0.79 | -1.01 | -56.12% | 0.04 | 466 | 63 | 1.11 | -0.36 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 19.00 | 0.97 | 1.10 | 1.04 | 1.01 | -1.02 | -50.25% | 0.05 | 440 | 123 | 1.13 | -0.43 | 0.13 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 19.50 | 1.22 | 1.39 | 1.31 | 1.29 | -1.42 | -52.40% | 0.07 | 922 | 10 | 1.14 | -0.49 | 0.13 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 1.55 | 1.71 | 1.63 | 1.60 | -1.54 | -49.05% | 0.08 | 36 | 161 | 1.17 | -0.55 | 0.13 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.50 | 1.86 | 2.04 | 1.95 | 2.71 | -3.74 | -57.99% | 0.10 | 1 | 7 | 1.16 | -0.61 | 0.12 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 21.00 | 2.21 | 2.72 | 2.47 | 2.53 | -1.62 | -39.04% | 0.12 | 237 | 26 | 1.32 | -0.66 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 21.50 | 2.52 | 3.20 | 2.86 | 2.82 | -2.33 | -45.25% | 0.13 | 2 | 16 | 1.35 | -0.71 | 0.11 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 22.00 | 2.86 | 3.60 | 3.23 | 3.15 | -1.44 | -31.38% | 0.15 | 100 | 25 | 1.32 | -0.75 | 0.10 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 22.50 | 3.20 | 4.10 | 3.65 | 8.16 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.28 | -0.79 | 0.09 | -0.07 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 23.00 | 3.65 | 4.55 | 4.10 | 8.43 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.25 | -0.82 | 0.08 | -0.06 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 23.50 | 4.15 | 5.00 | 4.58 | 6.14 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.30 | -0.85 | 0.07 | -0.06 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 24.00 | 4.40 | 5.55 | 4.98 | 5.05 | -3.40 | -40.24% | 0.21 | 10 | 5 | 2.19 | -0.87 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 24.50 | 4.85 | 5.95 | 5.40 | 7.47 | 0.00 | 0.00% | 0.22 | 0 | 26 | 2.19 | -0.89 | 0.05 | -0.05 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 25.00 | 5.00 | 6.45 | 5.73 | 6.64 | -1.89 | -22.16% | 0.23 | 15 | 2 | 2.29 | -0.91 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 25.50 | 5.65 | 7.20 | 6.43 | 9.02 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.66 | -0.93 | 0.04 | -0.03 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 26.00 | 5.85 | 7.60 | 6.73 | 8.87 | 0.00 | 0.00% | 0.26 | 0 | 26 | 2.65 | -0.94 | 0.03 | -0.03 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 27.00 | 6.75 | 8.85 | 7.80 | 12.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.10 | -0.96 | 0.02 | -0.02 | 7/24/2026 | 8/7/2026 3:59:58 PM EST |
| 28.00 | 8.15 | 9.45 | 8.80 | 10.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.81 | -0.98 | 0.02 | -0.01 | 7/15/2026 | 8/7/2026 3:59:58 PM EST |
| 29.00 | 8.90 | 10.40 | 9.65 | 12.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.90 | -0.99 | 0.01 | -0.01 | 7/15/2026 | 8/7/2026 3:59:58 PM EST |
| 30.00 | 9.55 | 12.05 | 10.80 | 15.72 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.81 | -0.99 | 0.01 | -0.01 | 7/24/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 14.75 | 16.65 | 15.70 | 19.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:58 PM EST |