Options Chain for USA RARE EARTH INC COM (USAR) - $18.61 as of 8/14/2026 7:04:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 11.05 | 13.20 | 12.13 | 11.15 | 0.00 | 0.00% | 1.52 | 0 | 1 | 7.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 8.50 | 10.40 | 12.70 | 11.55 | 10.66 | 0.00 | 0.00% | 1.36 | 0 | 1 | 6.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 9.00 | 10.45 | 12.20 | 11.33 | 4.20 | 0.00 | 0.00% | 1.26 | 0 | 2 | 6.53 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:06 PM EST |
| 9.50 | 9.95 | 11.55 | 10.75 | 9.75 | +0.29 | +3.07% | 1.13 | 5 | 6 | 5.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 10.00 | 8.85 | 11.20 | 10.03 | 8.74 | 0.00 | 0.00% | 1.00 | 0 | 16 | 5.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 10.50 | 8.55 | 10.65 | 9.60 | 3.90 | 0.00 | 0.00% | 0.91 | 0 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:06 PM EST |
| 11.00 | 8.25 | 10.20 | 9.23 | % | 0.84 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 12.00 | 7.25 | 9.15 | 8.20 | 5.40 | 0.00 | 0.00% | 0.68 | 0 | 11 | 4.57 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 12.50 | 6.60 | 8.65 | 7.63 | 3.10 | 0.00 | 0.00% | 0.61 | 0 | 6 | 4.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:06 PM EST |
| 13.00 | 6.45 | 7.50 | 6.98 | 5.75 | 0.00 | 0.00% | 0.54 | 0 | 193 | 2.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 13.50 | 5.95 | 7.10 | 6.53 | 5.75 | 0.00 | 0.00% | 0.48 | 0 | 140 | 2.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 14.00 | 5.50 | 6.50 | 6.00 | 6.00 | +0.80 | +15.39% | 0.43 | 2 | 136 | 2.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 14.50 | 5.35 | 6.05 | 5.70 | 5.75 | +1.54 | +36.58% | 0.39 | 1 | 108 | 2.45 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 15.00 | 4.80 | 5.15 | 4.98 | 5.10 | +1.31 | +34.57% | 0.33 | 19 | 597 | 1.48 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 15.50 | 4.05 | 4.85 | 4.45 | 4.27 | +0.82 | +23.77% | 0.29 | 6 | 405 | 1.76 | 0.97 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 16.00 | 3.70 | 4.30 | 4.00 | 3.84 | +0.92 | +31.51% | 0.25 | 29 | 806 | 1.52 | 0.96 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 16.50 | 3.30 | 3.90 | 3.60 | 3.45 | +0.93 | +36.91% | 0.22 | 15 | 290 | 1.53 | 0.94 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 17.00 | 2.82 | 3.20 | 3.01 | 3.15 | +1.07 | +51.45% | 0.18 | 79 | 584 | 0.95 | 0.92 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 17.50 | 2.36 | 2.86 | 2.61 | 2.54 | +0.92 | +56.79% | 0.15 | 35 | 597 | 1.16 | 0.88 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 18.00 | 1.97 | 2.41 | 2.19 | 2.25 | +0.75 | +50.00% | 0.12 | 169 | 993 | 1.06 | 0.84 | 0.11 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 18.50 | 1.71 | 1.96 | 1.84 | 1.85 | +0.77 | +71.30% | 0.10 | 115 | 511 | 0.82 | 0.78 | 0.13 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 19.00 | 1.39 | 1.58 | 1.49 | 1.41 | +0.63 | +80.77% | 0.08 | 308 | 1,325 | 0.82 | 0.70 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 19.50 | 1.13 | 1.27 | 1.20 | 1.15 | +0.49 | +74.25% | 0.06 | 278 | 655 | 0.84 | 0.61 | 0.17 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 20.00 | 0.87 | 0.97 | 0.92 | 0.95 | +0.51 | +115.91% | 0.05 | 2,421 | 3,603 | 0.82 | 0.53 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 20.50 | 0.65 | 0.79 | 0.72 | 0.72 | +0.30 | +71.43% | 0.04 | 439 | 818 | 0.84 | 0.44 | 0.17 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 21.00 | 0.47 | 0.58 | 0.53 | 0.54 | +0.29 | +116.00% | 0.03 | 1,485 | 1,215 | 0.83 | 0.36 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 21.50 | 0.34 | 0.45 | 0.40 | 0.40 | +0.20 | +100.00% | 0.02 | 342 | 258 | 0.84 | 0.29 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 22.00 | 0.27 | 0.37 | 0.32 | 0.36 | +0.21 | +140.00% | 0.01 | 1,510 | 1,232 | 0.88 | 0.23 | 0.13 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 22.50 | 0.18 | 0.26 | 0.22 | 0.22 | +0.09 | +69.24% | 0.01 | 299 | 81 | 0.86 | 0.19 | 0.11 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 23.00 | 0.14 | 0.19 | 0.17 | 0.18 | +0.10 | +125.00% | 0.01 | 417 | 8,815 | 0.88 | 0.15 | 0.09 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 23.50 | 0.09 | 0.18 | 0.14 | 0.14 | +0.07 | +100.00% | 0.01 | 186 | 32 | 0.91 | 0.12 | 0.08 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 24.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 155 | 1,014 | 0.88 | 0.10 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 24.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 38 | 7 | 0.94 | 0.07 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 241 | 1,659 | 0.95 | 0.06 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 78 | 687 | 1.10 | 0.03 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 185 | 198 | 1.18 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.19 | +0.16 | +533.34% | 0.00 | 11 | 538 | 1.67 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 267 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 597 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 193 | 2.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.48 | 0.24 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 276 | 3.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 338 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 944 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 468 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 151 | 1,969 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 175 | 1.18 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 15.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 212 | 3,349 | 1.20 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 190 | 254 | 0.96 | -0.03 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 75 | 1,266 | 0.94 | -0.04 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 16.50 | 0.04 | 0.08 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 122 | 366 | 0.90 | -0.06 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.21 | -72.42% | 0.01 | 223 | 895 | 0.87 | -0.08 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 17.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.27 | -67.50% | 0.01 | 179 | 296 | 0.83 | -0.12 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 18.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.39 | -65.00% | 0.01 | 874 | 764 | 0.82 | -0.16 | 0.11 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 18.50 | 0.25 | 0.39 | 0.32 | 0.37 | -0.42 | -53.17% | 0.02 | 214 | 320 | 0.82 | -0.22 | 0.13 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 19.00 | 0.41 | 0.55 | 0.48 | 0.47 | -0.54 | -53.47% | 0.03 | 561 | 708 | 0.83 | -0.30 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 19.50 | 0.59 | 0.74 | 0.67 | 0.70 | -0.35 | -33.34% | 0.03 | 176 | 68 | 0.82 | -0.39 | 0.17 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 20.00 | 0.85 | 0.97 | 0.91 | 0.92 | -0.64 | -41.03% | 0.05 | 1,268 | 768 | 0.83 | -0.47 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 20.50 | 0.93 | 1.29 | 1.11 | 1.35 | -0.62 | -31.48% | 0.05 | 15 | 155 | 0.76 | -0.56 | 0.17 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 21.00 | 1.44 | 1.62 | 1.53 | 1.81 | -0.76 | -29.58% | 0.07 | 156 | 258 | 0.85 | -0.64 | 0.16 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 21.50 | 1.79 | 1.98 | 1.89 | 1.96 | -1.04 | -34.67% | 0.09 | 24 | 18 | 0.84 | -0.71 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 22.00 | 2.05 | 2.40 | 2.23 | 2.11 | -1.39 | -39.72% | 0.10 | 34 | 416 | 0.76 | -0.77 | 0.13 | -0.05 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 22.50 | 2.55 | 3.20 | 2.88 | % | 0.13 | 0 | 0 | 1.02 | -0.81 | 0.11 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 23.00 | 2.70 | 3.65 | 3.18 | 3.06 | -1.29 | -29.66% | 0.14 | 1 | 128 | 1.51 | -0.85 | 0.09 | -0.04 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 23.50 | 3.05 | 4.15 | 3.60 | % | 0.15 | 0 | 0 | 1.62 | -0.88 | 0.08 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 24.00 | 3.55 | 4.60 | 4.08 | 3.95 | -1.42 | -26.45% | 0.17 | 1 | 182 | 1.67 | -0.90 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 24.50 | 3.85 | 5.15 | 4.50 | 5.94 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.83 | -0.93 | 0.05 | -0.03 | 8/13/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 4.75 | 5.55 | 5.15 | 5.31 | -1.10 | -17.17% | 0.21 | 6 | 58 | 1.81 | -0.94 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 26.00 | 5.25 | 6.70 | 5.98 | 6.08 | -1.22 | -16.72% | 0.23 | 3 | 18 | 2.18 | -0.97 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 27.00 | 6.25 | 7.85 | 7.05 | 9.75 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.53 | -0.99 | 0.01 | -0.01 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 28.00 | 7.20 | 8.65 | 7.93 | 8.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 4:00:06 PM EST |
| 29.00 | 7.85 | 10.15 | 9.00 | % | 0.31 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 30.00 | 9.40 | 10.40 | 9.90 | 10.60 | -4.86 | -31.44% | 0.33 | 1 | 38 | 2.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 31.00 | 10.35 | 11.95 | 11.15 | 12.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 14.20 | 15.65 | 14.93 | 14.75 | -5.93 | -28.68% | 0.43 | 2 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |