Options Chain for USA RARE EARTH INC COM (USAR) - $18.25 as of 8/25/2026 8:24:25 AM 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 | 10.05 | 12.30 | 11.18 | 10.26 | 0.00 | 0.00% | 1.40 | 0 | 12 | 7.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 9.00 | 9.05 | 11.30 | 10.18 | 9.33 | +0.29 | +3.21% | 1.13 | 4 | 6 | 6.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 10.00 | 8.05 | 9.35 | 8.70 | 8.42 | +0.07 | +0.84% | 0.87 | 2 | 32 | 5.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 11.00 | 7.05 | 9.30 | 8.18 | 7.42 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 12.00 | 6.05 | 8.30 | 7.18 | 6.35 | 0.00 | 0.00% | 0.60 | 0 | 128 | 3.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 13.00 | 5.75 | 7.10 | 6.43 | 5.43 | +0.20 | +3.83% | 0.49 | 1 | 27 | 3.22 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 13.50 | 4.60 | 6.75 | 5.68 | 4.67 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 14.00 | 4.45 | 5.90 | 5.18 | 5.05 | +0.93 | +22.58% | 0.37 | 1 | 77 | 2.88 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 14.50 | 4.05 | 5.35 | 4.70 | 3.65 | 0.00 | 0.00% | 0.32 | 0 | 46 | 2.48 | 1.00 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 15.00 | 3.80 | 4.25 | 4.03 | 4.07 | +0.86 | +26.80% | 0.27 | 4 | 134 | 2.25 | 0.99 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 15.50 | 3.05 | 3.90 | 3.48 | 3.49 | +0.71 | +25.54% | 0.22 | 18 | 89 | 2.01 | 0.98 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 16.00 | 2.69 | 3.50 | 3.10 | 3.09 | +0.81 | +35.53% | 0.19 | 9 | 198 | 1.78 | 0.96 | 0.05 | -0.03 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 16.50 | 2.43 | 2.74 | 2.59 | 2.57 | +0.10 | +4.05% | 0.16 | 5 | 74 | 1.53 | 0.92 | 0.08 | -0.04 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 17.00 | 1.96 | 2.38 | 2.17 | 2.30 | +0.80 | +53.34% | 0.13 | 42 | 353 | 1.35 | 0.88 | 0.11 | -0.06 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 17.50 | 1.65 | 1.77 | 1.71 | 1.71 | +0.47 | +37.91% | 0.10 | 83 | 354 | 1.07 | 0.82 | 0.15 | -0.07 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 18.00 | 1.30 | 1.40 | 1.35 | 1.31 | +0.37 | +39.37% | 0.08 | 379 | 1,142 | 1.02 | 0.73 | 0.19 | -0.09 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 18.50 | 0.97 | 1.08 | 1.03 | 1.05 | +0.38 | +56.72% | 0.06 | 452 | 897 | 1.05 | 0.62 | 0.22 | -0.10 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 19.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.26 | +53.07% | 0.04 | 950 | 1,040 | 1.07 | 0.51 | 0.22 | -0.11 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 19.50 | 0.50 | 0.60 | 0.55 | 0.58 | +0.26 | +81.25% | 0.03 | 435 | 1,401 | 1.09 | 0.41 | 0.21 | -0.11 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 20.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.17 | +73.92% | 0.02 | 633 | 3,416 | 1.09 | 0.32 | 0.18 | -0.10 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 20.50 | 0.25 | 0.30 | 0.28 | 0.29 | +0.12 | +70.59% | 0.01 | 274 | 1,246 | 1.05 | 0.24 | 0.16 | -0.09 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 21.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.11 | +110.00% | 0.01 | 225 | 1,266 | 1.04 | 0.17 | 0.13 | -0.08 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 21.50 | 0.11 | 0.17 | 0.14 | 0.20 | +0.13 | +185.72% | 0.01 | 87 | 1,468 | 1.18 | 0.12 | 0.10 | -0.06 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 22.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 331 | 757 | 1.11 | 0.09 | 0.08 | -0.05 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 22.50 | 0.04 | 0.09 | 0.07 | 0.14 | +0.10 | +250.00% | 0.00 | 50 | 409 | 1.10 | 0.06 | 0.06 | -0.03 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 87 | 671 | 1.19 | 0.04 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 23.50 | 0.01 | 0.12 | 0.07 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 178 | 1.27 | 0.02 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 120 | 544 | 1.35 | 0.01 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.51 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 375 | 665 | 1.42 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 321 | 1.46 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 139 | 1.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:58:57 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 10:58:57 AM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM 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 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:57 AM EST | |||
| 9.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/25/2026 10:58:57 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 4.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/25/2026 10:58:57 AM EST |
| 11.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 112 | 5.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 10:58:57 AM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 487 | 2.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 264 | 2.16 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 177 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.29 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 335 | 1.21 | -0.01 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 721 | 1.18 | -0.02 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 13 | 974 | 1.14 | -0.04 | 0.05 | -0.03 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 16.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 123 | 773 | 1.10 | -0.08 | 0.08 | -0.04 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 17.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.13 | -52.00% | 0.01 | 124 | 1,008 | 1.04 | -0.12 | 0.11 | -0.06 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 17.50 | 0.17 | 0.22 | 0.20 | 0.18 | -0.24 | -57.15% | 0.01 | 152 | 1,596 | 1.01 | -0.18 | 0.15 | -0.07 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 18.00 | 0.28 | 0.33 | 0.31 | 0.30 | -0.30 | -50.00% | 0.02 | 120 | 1,465 | 1.00 | -0.27 | 0.19 | -0.09 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 18.50 | 0.44 | 0.53 | 0.49 | 0.47 | -0.40 | -45.98% | 0.03 | 74 | 791 | 1.02 | -0.38 | 0.22 | -0.10 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 19.00 | 0.67 | 0.74 | 0.71 | 0.72 | -0.45 | -38.47% | 0.04 | 268 | 544 | 1.05 | -0.49 | 0.22 | -0.11 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 19.50 | 0.98 | 1.08 | 1.03 | 1.08 | -0.42 | -28.00% | 0.05 | 55 | 634 | 1.06 | -0.59 | 0.21 | -0.11 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 20.00 | 1.31 | 1.43 | 1.37 | 1.24 | -0.92 | -42.60% | 0.07 | 33 | 194 | 1.08 | -0.68 | 0.18 | -0.10 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 20.50 | 1.69 | 1.81 | 1.75 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 102 | 1.11 | -0.76 | 0.16 | -0.09 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 21.00 | 2.07 | 2.61 | 2.34 | 2.75 | -0.21 | -7.10% | 0.11 | 5 | 97 | 1.34 | -0.83 | 0.13 | -0.08 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 21.50 | 2.44 | 2.84 | 2.64 | 2.91 | -0.57 | -16.38% | 0.12 | 13 | 21 | 1.15 | -0.88 | 0.10 | -0.06 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 22.00 | 2.91 | 3.15 | 3.03 | 4.03 | 0.00 | 0.00% | 0.14 | 0 | 38 | 2.44 | -0.91 | 0.08 | -0.05 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 22.50 | 3.40 | 3.85 | 3.63 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.61 | -0.94 | 0.06 | -0.03 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 23.00 | 3.70 | 4.75 | 4.23 | 4.64 | -0.25 | -5.12% | 0.18 | 3 | 14 | 2.95 | -0.96 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 23.50 | 4.15 | 5.30 | 4.73 | 5.32 | 0.00 | 0.00% | 0.20 | 0 | 16 | 3.44 | -0.98 | 0.03 | -0.02 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 24.00 | 4.80 | 5.35 | 5.08 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.71 | -0.99 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 24.50 | 5.10 | 5.90 | 5.50 | 6.36 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.83 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 25.00 | 5.65 | 6.25 | 5.95 | 6.92 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.66 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 26.00 | 6.60 | 7.95 | 7.28 | 7.85 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 27.00 | 7.50 | 8.50 | 8.00 | 8.87 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 28.00 | 8.50 | 9.95 | 9.23 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 29.00 | 9.60 | 10.70 | 10.15 | 10.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |
| 30.00 | 10.45 | 11.60 | 11.03 | 11.57 | -0.40 | -3.35% | 0.37 | 3 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 10:58:57 AM EST |
| 35.00 | 15.70 | 16.75 | 16.23 | 16.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 10:58:57 AM EST |