Options Chain for USA RARE EARTH INC COM (USAR) - $14.93 as of 7/27/2026 9:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.50 | 4.40 | 6.35 | 5.38 | % | 0.57 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 10.50 | 3.70 | 5.35 | 4.53 | 5.64 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.95 | 0.98 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 11.00 | 3.35 | 4.65 | 4.00 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.41 | 0.97 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 12.00 | 2.47 | 3.65 | 3.06 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.96 | 0.91 | 0.06 | -0.02 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 12.50 | 2.11 | 3.00 | 2.56 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.56 | 0.87 | 0.08 | -0.03 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 13.00 | 1.92 | 2.65 | 2.29 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.54 | 0.82 | 0.10 | -0.03 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 13.50 | 1.72 | 2.02 | 1.87 | % | 0.14 | 0 | 0 | 1.02 | 0.75 | 0.12 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 14.00 | 1.46 | 1.64 | 1.55 | 1.46 | +0.34 | +30.36% | 0.11 | 1 | 53 | 1.00 | 0.68 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 14.50 | 1.16 | 1.34 | 1.25 | 1.25 | +0.15 | +13.64% | 0.09 | 15 | 5 | 0.99 | 0.61 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 0.75 | 0.97 | 0.86 | 0.98 | +0.29 | +42.03% | 0.06 | 273 | 483 | 0.93 | 0.53 | 0.16 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 15.50 | 0.70 | 0.85 | 0.78 | 0.73 | +0.20 | +37.74% | 0.05 | 56 | 31 | 0.97 | 0.45 | 0.16 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 16.00 | 0.53 | 0.71 | 0.62 | 0.53 | +0.11 | +26.19% | 0.04 | 103 | 188 | 0.99 | 0.38 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 16.50 | 0.39 | 0.50 | 0.45 | 0.43 | +0.10 | +30.31% | 0.03 | 101 | 129 | 0.95 | 0.31 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 17.00 | 0.29 | 0.39 | 0.34 | 0.33 | +0.09 | +37.50% | 0.02 | 294 | 174 | 0.96 | 0.25 | 0.13 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 17.50 | 0.21 | 0.30 | 0.26 | 0.25 | +0.05 | +25.00% | 0.01 | 467 | 520 | 0.96 | 0.20 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 18.00 | 0.15 | 0.21 | 0.18 | 0.20 | +0.02 | +11.12% | 0.01 | 522 | 125 | 0.96 | 0.15 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 18.50 | 0.11 | 0.20 | 0.16 | 0.14 | -0.02 | -12.50% | 0.01 | 460 | 511 | 1.00 | 0.12 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 19.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 463 | 136 | 0.94 | 0.09 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 19.50 | 0.02 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 77 | 0.92 | 0.07 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 56 | 1,939 | 1.00 | 0.05 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 20.50 | 0.02 | 0.12 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 1,053 | 1.06 | 0.04 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 1,563 | 1.05 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 836 | 1.24 | 0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 106 | 1.50 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.78 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 73 | 1.62 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 275 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 267 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 32 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 44 | 2.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 10.50 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.26 | -0.02 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.86 | -0.03 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 12.00 | 0.05 | 0.18 | 0.12 | 0.13 | -0.12 | -48.00% | 0.01 | 7 | 211 | 0.99 | -0.09 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.19 | -0.16 | -45.72% | 0.02 | 11 | 33 | 1.02 | -0.13 | 0.08 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 13.00 | 0.17 | 0.36 | 0.27 | 0.36 | -0.14 | -28.00% | 0.02 | 7 | 102 | 0.97 | -0.18 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 13.50 | 0.34 | 0.50 | 0.42 | 0.43 | -0.23 | -34.85% | 0.03 | 83 | 53 | 1.00 | -0.25 | 0.12 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 14.00 | 0.51 | 0.68 | 0.60 | 0.57 | -0.33 | -36.67% | 0.04 | 28 | 544 | 1.00 | -0.32 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 14.50 | 0.71 | 0.82 | 0.77 | 0.78 | -0.44 | -36.07% | 0.05 | 27 | 94 | 0.96 | -0.39 | 0.15 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 0.93 | 1.10 | 1.02 | 1.05 | -0.40 | -27.59% | 0.07 | 135 | 983 | 0.96 | -0.47 | 0.16 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 15.50 | 1.23 | 1.42 | 1.33 | 1.50 | -0.04 | -2.60% | 0.09 | 32 | 23 | 0.98 | -0.55 | 0.16 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 16.00 | 1.55 | 1.74 | 1.65 | 1.69 | -0.53 | -23.88% | 0.10 | 14 | 309 | 0.97 | -0.62 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 16.50 | 1.72 | 2.14 | 1.93 | 2.69 | 0.00 | 0.00% | 0.12 | 0 | 137 | 0.89 | -0.69 | 0.14 | -0.04 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 17.00 | 2.11 | 2.52 | 2.32 | 2.50 | -0.56 | -18.31% | 0.14 | 41 | 588 | 0.88 | -0.75 | 0.13 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 17.50 | 2.55 | 3.20 | 2.88 | 2.91 | +0.14 | +5.06% | 0.16 | 3 | 153 | 1.44 | -0.80 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 18.00 | 3.10 | 3.55 | 3.33 | 3.30 | -0.58 | -14.95% | 0.18 | 10 | 83 | 1.04 | -0.85 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 18.50 | 3.55 | 4.30 | 3.93 | 3.75 | -0.41 | -9.86% | 0.21 | 1 | 16 | 1.79 | -0.88 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 19.00 | 4.00 | 4.50 | 4.25 | 4.29 | -0.61 | -12.45% | 0.22 | 2 | 100 | 1.53 | -0.91 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 19.50 | 4.50 | 5.35 | 4.93 | 5.02 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.05 | -0.93 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 4.90 | 5.75 | 5.33 | 5.24 | -0.46 | -8.07% | 0.27 | 12 | 112 | 2.03 | -0.95 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 20.50 | 5.50 | 6.45 | 5.98 | 5.64 | -0.51 | -8.30% | 0.29 | 2 | 27 | 2.36 | -0.96 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 21.00 | 5.80 | 6.95 | 6.38 | 6.67 | 0.00 | 0.00% | 0.30 | 0 | 15 | 2.46 | -0.97 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 21.50 | 6.45 | 7.25 | 6.85 | 6.85 | +0.37 | +5.71% | 0.32 | 6 | 31 | 2.30 | -0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 22.00 | 7.00 | 7.65 | 7.33 | 7.32 | -0.30 | -3.94% | 0.33 | 4 | 54 | 2.26 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 22.50 | 7.20 | 8.20 | 7.70 | 8.08 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.40 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 23.00 | 7.75 | 8.60 | 8.18 | 8.45 | -0.15 | -1.75% | 0.36 | 2 | 92 | 2.34 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 23.50 | 7.85 | 9.60 | 8.73 | 7.64 | 0.00 | 0.00% | 0.37 | 0 | 13 | 3.04 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 24.00 | 8.60 | 9.75 | 9.18 | 9.67 | 0.00 | 0.00% | 0.38 | 0 | 40 | 2.68 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 24.50 | 9.45 | 10.60 | 10.03 | 9.69 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 25.00 | 9.65 | 10.95 | 10.30 | 10.50 | 0.00 | 0.00% | 0.41 | 0 | 32 | 3.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 25.50 | 9.65 | 11.60 | 10.63 | 10.86 | +2.48 | +29.60% | 0.42 | 1 | 3 | 3.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 26.00 | 10.60 | 12.00 | 11.30 | 9.87 | 0.00 | 0.00% | 0.43 | 0 | 34 | 3.27 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 26.50 | 11.10 | 12.55 | 11.83 | 11.80 | +2.55 | +27.57% | 0.45 | 1 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 27.00 | 11.55 | 12.95 | 12.25 | 10.05 | 0.00 | 0.00% | 0.45 | 0 | 52 | 3.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |
| 28.00 | 12.35 | 14.10 | 13.23 | 11.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |
| 29.00 | 13.55 | 15.00 | 14.28 | 12.96 | 0.00 | 0.00% | 0.49 | 0 | 267 | 3.63 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 14.55 | 16.10 | 15.33 | 13.06 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 19.55 | 21.05 | 20.30 | 18.17 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |