Options Chain for USA RARE EARTH INC COM (USAR) - $13.66 as of 7/22/2025 8:23:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 10.80 | 9.50 | % | 1.90 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 6.00 | 7.00 | 9.80 | 8.40 | % | 1.40 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 7.00 | 6.20 | 8.80 | 7.50 | % | 1.07 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 7.50 | 5.70 | 8.30 | 7.00 | % | 0.93 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 8.00 | 5.20 | 7.80 | 6.50 | 7.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 8.50 | 3.90 | 7.30 | 5.60 | % | 0.66 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 9.00 | 3.30 | 6.80 | 5.05 | % | 0.56 | 0 | 0 | 4.43 | 0.98 | 0.04 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 9.50 | 2.30 | 5.70 | 4.00 | % | 0.42 | 0 | 0 | 3.39 | 0.95 | 0.05 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 10.00 | 3.40 | 5.20 | 4.30 | 5.00 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.12 | 0.91 | 0.06 | -0.01 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 10.50 | 3.00 | 4.30 | 3.65 | 0.49 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.76 | 0.86 | 0.07 | -0.02 | 7/7/2025 | 7/21/2025 3:59:57 PM EST |
| 11.00 | 2.45 | 3.20 | 2.83 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.76 | 0.82 | 0.08 | -0.02 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 11.50 | 2.20 | 2.90 | 2.55 | % | 0.22 | 0 | 0 | 1.17 | 0.77 | 0.09 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 12.00 | 1.95 | 2.50 | 2.23 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.20 | 0.71 | 0.10 | -0.03 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 12.50 | 1.65 | 2.15 | 1.90 | 1.99 | 0.00 | 0.00% | 0.15 | 0 | 107 | 1.19 | 0.66 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 13.00 | 1.40 | 1.75 | 1.58 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.14 | 0.60 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 13.50 | 1.15 | 1.60 | 1.38 | 1.68 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.18 | 0.55 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 14.00 | 1.00 | 1.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.21 | 0.49 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 14.50 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 57 | 1.17 | 0.44 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.00 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 179 | 1.18 | 0.39 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.50 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.16 | 0.35 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.00 | 0.45 | 0.70 | 0.58 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 274 | 1.18 | 0.31 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.50 | 0.35 | 0.65 | 0.50 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.20 | 0.27 | 0.09 | -0.03 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 17.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.24 | 0.24 | 0.08 | -0.03 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 17.50 | 0.20 | 0.55 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.21 | 0.07 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.31 | 0.19 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.25 | 0.15 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.13 | 0.05 | -0.02 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.68 | 0.08 | 0.04 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.79 | 0.06 | 0.03 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.99 | 0.05 | 0.03 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.34 | 0.04 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.03 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.80 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.97 | 0.01 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 50 | 2.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.40 | -0.02 | 0.04 | 0.00 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.68 | -0.05 | 0.05 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | -0.09 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 10.50 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.12 | -0.14 | 0.07 | -0.02 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.10 | -0.18 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 11.50 | 0.40 | 0.85 | 0.63 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.23 | -0.23 | 0.09 | -0.02 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 12.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.09 | -0.29 | 0.10 | -0.03 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 12.50 | 0.75 | 1.30 | 1.03 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.25 | -0.34 | 0.10 | -0.03 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 13.00 | 1.00 | 1.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.26 | -0.40 | 0.11 | -0.03 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 13.50 | 1.30 | 1.80 | 1.55 | 1.32 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.26 | -0.45 | 0.11 | -0.03 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 14.00 | 1.60 | 2.15 | 1.88 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.29 | -0.51 | 0.11 | -0.03 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 14.50 | 1.90 | 2.75 | 2.33 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | -0.56 | 0.11 | -0.04 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 15.00 | 2.25 | 2.55 | 2.40 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.16 | -0.61 | 0.10 | -0.03 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 15.50 | 2.60 | 3.30 | 2.95 | % | 0.19 | 0 | 0 | 1.32 | -0.65 | 0.10 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 16.00 | 2.95 | 3.60 | 3.28 | % | 0.20 | 0 | 0 | 1.26 | -0.69 | 0.09 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 16.50 | 3.40 | 4.30 | 3.85 | % | 0.23 | 0 | 0 | 1.42 | -0.73 | 0.09 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 17.00 | 3.80 | 4.60 | 4.20 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.35 | -0.76 | 0.08 | -0.03 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 17.50 | 4.20 | 4.90 | 4.55 | % | 0.26 | 0 | 0 | 1.22 | -0.79 | 0.07 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 18.00 | 4.70 | 5.70 | 5.20 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.44 | -0.81 | 0.07 | -0.03 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 19.00 | 5.50 | 6.60 | 6.05 | % | 0.32 | 0 | 0 | 1.76 | -0.85 | 0.06 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 20.00 | 5.20 | 8.30 | 6.75 | % | 0.34 | 0 | 0 | 2.95 | -0.87 | 0.05 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 21.00 | 5.60 | 9.20 | 7.40 | % | 0.35 | 0 | 0 | 0.00 | -0.92 | 0.04 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 22.00 | 6.70 | 10.10 | 8.40 | % | 0.38 | 0 | 0 | 3.06 | -0.94 | 0.03 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 22.50 | 7.10 | 10.60 | 8.85 | % | 0.39 | 0 | 0 | 0.00 | -0.95 | 0.03 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 23.00 | 7.60 | 11.10 | 9.35 | % | 0.41 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 24.00 | 9.30 | 12.00 | 10.65 | % | 0.44 | 0 | 0 | 3.21 | -0.97 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 25.00 | 10.30 | 13.40 | 11.85 | % | 0.47 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 26.00 | 11.40 | 14.00 | 12.70 | % | 0.49 | 0 | 0 | 3.43 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 27.00 | 12.40 | 15.00 | 13.70 | % | 0.51 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 28.00 | 13.40 | 16.00 | 14.70 | % | 0.53 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 29.00 | 14.60 | 17.10 | 15.85 | % | 0.55 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 15.40 | 17.90 | 16.65 | % | 0.55 | 0 | 0 | 3.70 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 31.00 | 16.40 | 18.90 | 17.65 | % | 0.57 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST |