Options Chain for USA RARE EARTH INC COM (USAR) - $20.17 as of 7/2/2026 5:50:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.40 | 7.60 | 6.50 | % | 0.50 | 0 | 0 | 1.67 | 0.89 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 14.00 | 5.55 | 6.45 | 6.00 | 5.60 | % | 0.43 | 2 | 0 | 1.08 | 0.85 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 15.00 | 4.15 | 5.45 | 4.80 | 4.76 | -1.26 | -20.93% | 0.32 | 20 | 160 | 0.77 | 0.80 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 3.60 | 5.20 | 4.40 | 5.25 | % | 0.28 | 1 | 0 | 0.95 | 0.75 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 17.00 | 3.55 | 4.00 | 3.78 | 5.88 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.93 | 0.70 | 0.05 | -0.02 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 3.00 | 3.70 | 3.35 | 3.15 | -1.60 | -33.69% | 0.19 | 139 | 74 | 1.00 | 0.64 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 19.00 | 2.77 | 2.98 | 2.88 | 2.68 | -0.87 | -24.51% | 0.15 | 54 | 4 | 0.99 | 0.58 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 2.35 | 2.48 | 2.42 | 2.30 | -0.55 | -19.30% | 0.12 | 89 | 100 | 0.96 | 0.53 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 1.97 | 2.12 | 2.05 | 2.00 | -0.45 | -18.37% | 0.10 | 57 | 225 | 0.97 | 0.47 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 22.00 | 1.60 | 1.99 | 1.80 | 1.65 | -0.50 | -23.26% | 0.08 | 268 | 203 | 0.99 | 0.42 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 23.00 | 1.38 | 1.49 | 1.44 | 1.44 | -0.56 | -28.00% | 0.06 | 6,438 | 83 | 0.96 | 0.38 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 24.00 | 1.09 | 1.42 | 1.26 | 1.08 | -0.47 | -30.33% | 0.05 | 19 | 189 | 0.97 | 0.33 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 0.97 | 1.08 | 1.03 | 1.01 | -0.24 | -19.20% | 0.04 | 488 | 1,267 | 0.96 | 0.29 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 26.00 | 0.77 | 1.06 | 0.92 | 0.77 | -0.43 | -35.84% | 0.04 | 39 | 343 | 0.98 | 0.26 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 0.64 | 0.93 | 0.79 | 0.67 | -0.37 | -35.58% | 0.03 | 74 | 76 | 0.99 | 0.22 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 28.00 | 0.55 | 0.64 | 0.60 | 0.64 | -0.24 | -27.28% | 0.02 | 458 | 109 | 0.96 | 0.19 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 29.00 | 0.24 | 0.72 | 0.48 | 0.50 | -0.43 | -46.24% | 0.02 | 9 | 268 | 0.93 | 0.17 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 0.20 | 0.51 | 0.36 | 0.36 | -0.27 | -42.86% | 0.01 | 42 | 425 | 0.91 | 0.15 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 31.00 | 0.28 | 0.59 | 0.44 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.01 | 0.13 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 35.00 | 0.14 | 0.40 | 0.27 | 0.19 | -0.14 | -42.43% | 0.01 | 47 | 148 | 1.04 | 0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.33 | 0.58 | 0.46 | 0.40 | +0.15 | +60.00% | 0.04 | 1 | 9 | 1.01 | -0.11 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 14.00 | 0.49 | 0.67 | 0.58 | 0.63 | +0.14 | +28.58% | 0.04 | 10 | 50 | 0.95 | -0.15 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 0.83 | 1.00 | 0.92 | 0.90 | +0.20 | +28.58% | 0.06 | 43 | 554 | 0.99 | -0.20 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 1.16 | 1.30 | 1.23 | 1.30 | +0.32 | +32.66% | 0.08 | 116 | 72 | 0.98 | -0.25 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 17.00 | 1.56 | 1.85 | 1.71 | 1.65 | +0.37 | +28.91% | 0.10 | 24 | 110 | 1.01 | -0.30 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 18.00 | 2.01 | 2.18 | 2.10 | 2.13 | +0.45 | +26.79% | 0.12 | 70 | 124 | 0.97 | -0.36 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 19.00 | 2.52 | 2.85 | 2.69 | 2.66 | +0.46 | +20.91% | 0.14 | 66 | 80 | 1.00 | -0.42 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 3.10 | 3.30 | 3.20 | 3.25 | +0.61 | +23.11% | 0.16 | 174 | 465 | 0.97 | -0.47 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 21.00 | 3.70 | 4.20 | 3.95 | 3.77 | +0.57 | +17.82% | 0.19 | 9 | 219 | 1.01 | -0.53 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 22.00 | 4.35 | 4.75 | 4.55 | 4.54 | +0.82 | +22.05% | 0.21 | 19 | 303 | 0.99 | -0.58 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 23.00 | 5.15 | 5.80 | 5.48 | 4.52 | 0.00 | 0.00% | 0.24 | 0 | 127 | 1.05 | -0.62 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 24.00 | 5.85 | 6.50 | 6.18 | 6.20 | +1.37 | +28.37% | 0.26 | 7 | 165 | 1.03 | -0.67 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 6.35 | 7.45 | 6.90 | 7.20 | +1.72 | +31.39% | 0.28 | 5 | 225 | 0.98 | -0.71 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 26.00 | 6.05 | 9.15 | 7.60 | 6.70 | +0.33 | +5.19% | 0.29 | 1 | 6 | 1.53 | -0.74 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 27.00 | 8.20 | 9.05 | 8.63 | 7.85 | +0.15 | +1.95% | 0.32 | 1 | 2 | 1.04 | -0.78 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 28.00 | 8.80 | 10.10 | 9.45 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.26 | -0.81 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 29.00 | 9.90 | 11.15 | 10.53 | % | 0.36 | 0 | 0 | 1.34 | -0.83 | 0.04 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 11.05 | 11.80 | 11.43 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.06 | -0.85 | 0.03 | -0.02 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 31.00 | 11.15 | 12.85 | 12.00 | % | 0.39 | 0 | 0 | 1.32 | -0.87 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 15.05 | 17.40 | 16.23 | 14.67 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.76 | -0.93 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |