Options Chain for USA RARE EARTH INC COM (USAR) - $12.14 as of 6/20/2025 9:34:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.60 | 13.20 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 2.00 | 9.60 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 3.00 | 7.30 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 4.00 | 7.60 | 10.20 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 5.00 | 6.70 | 7.50 | 7.20 | -1.50 | -17.25% | 95 | 45 | 3.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 6.00 | 4.60 | 8.20 | 4.10 | 0.00 | 0.00% | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:56 PM EST |
| 7.00 | 4.70 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 3.70 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 2.70 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.95 | 0.12 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 1.90 | 2.85 | 2.35 | -0.55 | -18.97% | 3 | 23 | 1.53 | 0.76 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 1.40 | 2.05 | 1.83 | -0.90 | -32.97% | 11 | 94 | 1.15 | 0.60 | 0.13 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 1.30 | 1.60 | 1.40 | -0.01 | -0.71% | 177 | 974 | 1.27 | 0.47 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 0.70 | 1.30 | 1.10 | -0.15 | -12.00% | 12 | 272 | 1.32 | 0.38 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 0.50 | 1.05 | 0.98 | 0.00 | 0.00% | 0 | 1,374 | 1.19 | 0.30 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 0.55 | 0.90 | 0.68 | -0.02 | -2.86% | 25 | 876 | 1.29 | 0.24 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 0.20 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 201 | 1.20 | 0.19 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 0.30 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 120 | 1.32 | 0.16 | 0.05 | 0.00 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 0.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 54 | 1.17 | 0.13 | 0.04 | 0.00 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 0.05 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.10 | 0.03 | 0.00 | 4/17/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 123 | 1.41 | 0.08 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 1.53 | 0.07 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.45 | 2.73 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.06 | 0.02 | 0.00 | 4/16/2025 | 6/20/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.55 | % | 0 | 0 | 1.80 | 0.05 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 1.99 | 0.04 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 20 | 2.08 | 0.03 | 0.01 | 0.00 | 4/17/2025 | 6/20/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.91 | 0.03 | 0.01 | 0.00 | 4/21/2025 | 6/20/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 190 | 2.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | % | 80 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 6.00 | 0.15 | 0.65 | 0.35 | +0.15 | +75.00% | 5 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 7.00 | 0.30 | 0.70 | 0.60 | +0.08 | +15.39% | 5 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 0.60 | 1.10 | 0.94 | -0.06 | -6.00% | 5 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 1.05 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 22 | 1.23 | -0.05 | 0.12 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 1.70 | 2.45 | 2.20 | +0.10 | +4.77% | 13 | 186 | 1.11 | -0.24 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 2.35 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 22 | 1.17 | -0.40 | 0.13 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 12.00 | 3.30 | 3.70 | 3.40 | -0.40 | -10.53% | 154 | 35 | 1.19 | -0.53 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 3.70 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 58 | 1.15 | -0.62 | 0.09 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 4.50 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.70 | 0.08 | -0.01 | 5/22/2025 | 6/20/2025 3:59:56 PM EST |
| 15.00 | 5.30 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 63 | 1.68 | -0.76 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 6.10 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 8 | 1.79 | -0.81 | 0.06 | -0.01 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 6.90 | 8.50 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.84 | 0.05 | 0.00 | 5/21/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 8.10 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.87 | 0.04 | 0.00 | 4/23/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 7.60 | 10.60 | % | 0 | 0 | 2.07 | -0.90 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 9.60 | 11.40 | % | 0 | 0 | 0.98 | -0.92 | 0.03 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 10.80 | 12.30 | % | 0 | 0 | 1.99 | -0.93 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 11.60 | 13.30 | % | 0 | 0 | 1.00 | -0.94 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 12.50 | 14.20 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.04 | -0.95 | 0.02 | 0.00 | 4/17/2025 | 6/20/2025 3:59:56 PM EST |
| 24.00 | 13.60 | 15.10 | % | 0 | 0 | 2.00 | -0.96 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 14.40 | 16.30 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.97 | 0.01 | 0.00 | 4/15/2025 | 6/20/2025 3:59:56 PM EST |
| 26.00 | 15.10 | 17.30 | % | 0 | 0 | 1.09 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 27.00 | 16.80 | 18.80 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 28.00 | 17.80 | 19.80 | % | 0 | 0 | 2.80 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 29.00 | 18.80 | 20.30 | % | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 19.70 | 21.30 | % | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 31.00 | 20.70 | 22.30 | % | 0 | 0 | 2.54 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 32.00 | 21.70 | 23.30 | % | 0 | 0 | 2.59 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 33.00 | 22.70 | 24.30 | % | 0 | 0 | 2.63 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 34.00 | 23.50 | 25.80 | % | 0 | 0 | 3.07 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 35.00 | 24.80 | 26.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 36.00 | 25.60 | 27.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 37.00 | 26.70 | 28.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |