Options Chain for USA RARE EARTH INC COM (USAR) - $13.94 as of 8/1/2025 8:58:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 14.30 | 12.55 | 12.00 | 0.00 | 0.00% | 12.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 2.00 | 11.50 | 13.30 | 12.40 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 3.00 | 10.60 | 12.10 | 11.35 | % | 3.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 4.00 | 9.60 | 10.90 | 10.25 | % | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 5.00 | 8.60 | 10.40 | 9.50 | 7.20 | 0.00 | 0.00% | 1.90 | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 4:00:02 PM EST |
| 6.00 | 7.60 | 9.20 | 8.40 | 5.04 | 0.00 | 0.00% | 1.40 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 4:00:02 PM EST |
| 7.00 | 6.60 | 7.90 | 7.25 | 4.30 | 0.00 | 0.00% | 1.04 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 4:00:02 PM EST |
| 8.00 | 4.20 | 7.60 | 5.90 | 7.20 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.78 | 0.99 | 0.02 | 0.00 | 7/15/2025 | 8/1/2025 4:00:02 PM EST |
| 8.50 | 5.20 | 5.80 | 5.50 | % | 0.65 | 0 | 0 | 2.83 | 0.98 | 0.03 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 9.00 | 4.80 | 5.30 | 5.05 | 2.43 | 0.00 | 0.00% | 0.56 | 0 | 18 | 2.22 | 0.95 | 0.04 | -0.01 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 9.50 | 4.30 | 4.80 | 4.55 | 3.90 | +1.45 | +59.19% | 0.48 | 2 | 13 | 2.19 | 0.92 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 10.00 | 3.90 | 4.20 | 4.05 | 4.00 | +1.10 | +37.94% | 0.40 | 42 | 222 | 1.98 | 0.89 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 10.50 | 3.50 | 3.80 | 3.65 | 3.10 | +0.82 | +35.97% | 0.35 | 2 | 6 | 1.93 | 0.85 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 11.00 | 3.10 | 3.40 | 3.25 | 3.10 | +0.83 | +36.57% | 0.30 | 13 | 1,064 | 1.58 | 0.81 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 11.50 | 2.75 | 3.20 | 2.98 | 2.30 | +0.69 | +42.86% | 0.26 | 16 | 424 | 1.55 | 0.77 | 0.08 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 12.00 | 2.40 | 2.70 | 2.55 | 2.48 | +0.78 | +45.89% | 0.21 | 162 | 3,003 | 1.56 | 0.72 | 0.08 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 12.50 | 2.15 | 2.40 | 2.28 | 2.15 | +0.67 | +45.27% | 0.18 | 129 | 562 | 1.59 | 0.67 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 13.00 | 1.90 | 2.00 | 1.95 | 1.99 | +0.59 | +42.15% | 0.15 | 1,508 | 4,837 | 1.56 | 0.62 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 13.50 | 1.65 | 1.90 | 1.78 | 1.90 | +0.76 | +66.67% | 0.13 | 348 | 117 | 1.60 | 0.57 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 14.00 | 1.45 | 1.70 | 1.58 | 1.55 | +0.40 | +34.79% | 0.11 | 1,131 | 2,889 | 1.61 | 0.53 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 14.50 | 1.25 | 1.55 | 1.40 | 1.20 | +0.95 | +380.00% | 0.10 | 41 | 466 | 1.58 | 0.48 | 0.09 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 15.00 | 1.20 | 1.25 | 1.23 | 1.24 | +0.54 | +77.15% | 0.08 | 2,397 | 2,650 | 1.63 | 0.44 | 0.09 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 15.50 | 0.95 | 1.15 | 1.05 | 1.03 | -1.17 | -53.19% | 0.07 | 18 | 35 | 1.60 | 0.41 | 0.09 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 16.00 | 0.85 | 1.10 | 0.98 | 0.98 | +0.33 | +50.77% | 0.06 | 71 | 1,270 | 1.67 | 0.37 | 0.08 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 16.50 | 0.75 | 1.00 | 0.88 | 0.85 | +0.25 | +41.67% | 0.05 | 105 | 29 | 1.69 | 0.34 | 0.08 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 17.00 | 0.65 | 0.85 | 0.75 | 0.70 | +0.54 | +337.50% | 0.04 | 219 | 618 | 1.67 | 0.32 | 0.07 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 18.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.05 | +10.00% | 0.03 | 70 | 2,025 | 1.67 | 0.27 | 0.07 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 19.00 | 0.10 | 0.80 | 0.45 | 0.35 | -0.11 | -23.92% | 0.02 | 60 | 69 | 1.62 | 0.23 | 0.06 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.10 | +28.58% | 0.02 | 484 | 2,076 | 1.79 | 0.19 | 0.05 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | 0.30 | +0.20 | +200.00% | 0.02 | 104 | 538 | 1.74 | 0.18 | 0.05 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.11 | -31.43% | 0.01 | 353 | 40 | 1.85 | 0.14 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 32 | 1 | 2.19 | 0.10 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.09 | 0.03 | -0.03 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.33 | 0.08 | 0.03 | -0.03 | 7/17/2025 | 8/1/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.34 | 0.06 | 0.02 | -0.02 | 7/11/2025 | 8/1/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.43 | 0.05 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.22 | 0.03 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.02 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.58 | 0.02 | 0.01 | -0.01 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.35 | 0.02 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.43 | 0.01 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.58 | 0.01 | 0.01 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.58 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.87 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/1/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 93 | 6.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 4 | 37 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 97 | 3.89 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.78 | -0.01 | 0.02 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.47 | -0.02 | 0.03 | 0.00 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.10 | +0.01 | +11.12% | 0.02 | 16 | 270 | 1.62 | -0.05 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.56 | -0.08 | 0.05 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.04 | -13.34% | 0.03 | 7 | 572 | 1.46 | -0.11 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 10.50 | 0.30 | 0.40 | 0.35 | 0.42 | -0.04 | -8.70% | 0.03 | 11 | 20 | 1.45 | -0.15 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.10 | -16.67% | 0.04 | 11 | 574 | 1.48 | -0.19 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 11.50 | 0.50 | 0.70 | 0.60 | 0.81 | +0.11 | +15.72% | 0.05 | 16 | 118 | 1.43 | -0.23 | 0.08 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.10 | -10.53% | 0.07 | 34 | 713 | 1.45 | -0.28 | 0.08 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 12.50 | 0.90 | 1.10 | 1.00 | 0.95 | -1.26 | -57.02% | 0.08 | 302 | 56 | 1.47 | -0.33 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | 1.23 | -0.51 | -29.31% | 0.09 | 1,198 | 241 | 1.44 | -0.38 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 13.50 | 1.40 | 1.60 | 1.50 | 1.60 | -0.63 | -28.26% | 0.11 | 25 | 44 | 1.49 | -0.43 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 14.00 | 1.70 | 1.90 | 1.80 | 1.85 | -0.99 | -34.86% | 0.13 | 5 | 108 | 1.50 | -0.47 | 0.09 | -0.05 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 14.50 | 2.00 | 2.20 | 2.10 | 2.15 | -1.00 | -31.75% | 0.14 | 1 | 58 | 1.49 | -0.52 | 0.09 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 15.00 | 2.30 | 2.60 | 2.45 | 2.56 | -1.19 | -31.74% | 0.16 | 130 | 143 | 1.51 | -0.56 | 0.09 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 15.50 | 2.70 | 3.00 | 2.85 | 3.10 | -1.47 | -32.17% | 0.18 | 1 | 51 | 1.56 | -0.59 | 0.09 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 16.00 | 3.10 | 3.30 | 3.20 | 3.23 | +0.23 | +7.67% | 0.20 | 7 | 18 | 1.53 | -0.63 | 0.08 | -0.06 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 16.50 | 3.40 | 4.10 | 3.75 | % | 0.23 | 0 | 0 | 1.69 | -0.66 | 0.08 | -0.06 | 8/1/2025 4:00:02 PM EST | |||
| 17.00 | 3.80 | 4.50 | 4.15 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.69 | -0.68 | 0.07 | -0.06 | 7/3/2025 | 8/1/2025 4:00:02 PM EST |
| 18.00 | 4.60 | 5.30 | 4.95 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.66 | -0.73 | 0.07 | -0.05 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 19.00 | 5.40 | 7.10 | 6.25 | 6.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.91 | -0.77 | 0.06 | -0.05 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 6.50 | 7.10 | 6.80 | 8.84 | 0.00 | 0.00% | 0.34 | 0 | 51 | 1.74 | -0.81 | 0.05 | -0.05 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 21.00 | 6.60 | 8.40 | 7.50 | % | 0.36 | 0 | 0 | 2.70 | -0.82 | 0.05 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 22.00 | 8.10 | 9.70 | 8.90 | % | 0.40 | 0 | 0 | 3.48 | -0.86 | 0.04 | -0.04 | 8/1/2025 4:00:02 PM EST | |||
| 23.00 | 9.00 | 10.70 | 9.85 | 12.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.42 | -0.90 | 0.04 | -0.03 | 4/17/2025 | 8/1/2025 4:00:02 PM EST |
| 24.00 | 10.20 | 10.90 | 10.55 | 14.76 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.88 | -0.91 | 0.03 | -0.03 | 6/23/2025 | 8/1/2025 4:00:02 PM EST |
| 25.00 | 11.00 | 11.70 | 11.35 | 13.60 | 0.00 | 0.00% | 0.45 | 0 | 560 | 2.59 | -0.92 | 0.03 | -0.03 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 26.00 | 11.90 | 13.80 | 12.85 | % | 0.49 | 0 | 0 | 4.31 | -0.94 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 27.00 | 12.70 | 14.80 | 13.75 | % | 0.51 | 0 | 0 | 4.33 | -0.95 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 28.00 | 13.90 | 15.80 | 14.85 | 15.80 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.02 | -0.97 | 0.01 | -0.01 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 29.00 | 14.20 | 17.40 | 15.80 | % | 0.54 | 0 | 0 | 4.75 | -0.98 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 30.00 | 15.90 | 17.50 | 16.70 | 17.73 | 0.00 | 0.00% | 0.56 | 0 | 110 | 0.00 | -0.98 | 0.01 | -0.01 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 31.00 | 16.10 | 19.40 | 17.75 | % | 0.57 | 0 | 0 | 4.94 | -0.98 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 32.00 | 17.10 | 20.40 | 18.75 | % | 0.59 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 33.00 | 18.10 | 21.40 | 19.75 | % | 0.60 | 0 | 0 | 5.12 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 34.00 | 18.90 | 22.40 | 20.65 | % | 0.61 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 35.00 | 20.80 | 22.50 | 21.65 | 23.30 | 0.00 | 0.00% | 0.62 | 0 | 120 | 0.00 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:02 PM EST |
| 36.00 | 21.70 | 24.30 | 23.00 | % | 0.64 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 37.00 | 22.50 | 25.30 | 23.90 | % | 0.65 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |