Options Chain for USA RARE EARTH INC COM (USAR) - $17.16 as of 8/6/2026 12:53:16 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 | 8.55 | 11.50 | 10.03 | % | 1.25 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:03 PM EST | |||
| 9.00 | 7.55 | 10.55 | 9.05 | % | 1.01 | 0 | 0 | 3.25 | 0.99 | 0.01 | 0.00 | 8/6/2026 1:59:03 PM EST | |||
| 10.00 | 6.85 | 9.50 | 8.18 | % | 0.82 | 0 | 0 | 2.23 | 0.98 | 0.01 | 0.00 | 8/6/2026 1:59:03 PM EST | |||
| 11.00 | 5.85 | 7.60 | 6.73 | % | 0.61 | 0 | 0 | 2.00 | 0.95 | 0.02 | -0.01 | 8/6/2026 1:59:03 PM EST | |||
| 11.50 | 5.45 | 7.25 | 6.35 | % | 0.55 | 0 | 0 | 1.99 | 0.93 | 0.02 | -0.01 | 8/6/2026 1:59:03 PM EST | |||
| 12.00 | 5.30 | 6.55 | 5.93 | 5.55 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.86 | 0.92 | 0.03 | -0.01 | 8/4/2026 | 8/6/2026 1:59:03 PM EST |
| 12.50 | 4.95 | 5.60 | 5.28 | 5.40 | +0.60 | +12.50% | 0.42 | 1 | 1 | 1.30 | 0.90 | 0.03 | -0.02 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 13.00 | 4.55 | 5.65 | 5.10 | 2.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.99 | 0.87 | 0.04 | -0.02 | 7/30/2026 | 8/6/2026 1:59:03 PM EST |
| 13.50 | 4.15 | 5.25 | 4.70 | 2.32 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.15 | 0.85 | 0.05 | -0.02 | 7/30/2026 | 8/6/2026 1:59:03 PM EST |
| 14.00 | 3.80 | 4.75 | 4.28 | 3.91 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.14 | 0.82 | 0.05 | -0.02 | 8/5/2026 | 8/6/2026 1:59:03 PM EST |
| 14.50 | 3.50 | 4.35 | 3.93 | 4.05 | +0.94 | +30.23% | 0.27 | 3 | 41 | 1.15 | 0.78 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 15.00 | 3.15 | 3.75 | 3.45 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 81 | 1.01 | 0.75 | 0.06 | -0.03 | 8/5/2026 | 8/6/2026 1:59:03 PM EST |
| 15.50 | 3.05 | 3.40 | 3.23 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.06 | 0.71 | 0.07 | -0.03 | 8/4/2026 | 8/6/2026 1:59:03 PM EST |
| 16.00 | 2.68 | 3.15 | 2.92 | 2.45 | -0.21 | -7.90% | 0.18 | 1 | 43 | 1.04 | 0.68 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 16.50 | 2.49 | 2.79 | 2.64 | 2.90 | +0.59 | +25.55% | 0.16 | 4 | 16 | 1.04 | 0.64 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 17.00 | 2.22 | 2.54 | 2.38 | 2.32 | +0.12 | +5.46% | 0.14 | 89 | 46 | 1.05 | 0.60 | 0.08 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 17.50 | 2.03 | 2.20 | 2.12 | 2.15 | +0.27 | +14.37% | 0.12 | 2 | 107 | 1.06 | 0.56 | 0.08 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 18.00 | 1.78 | 1.99 | 1.89 | 1.97 | +0.23 | +13.22% | 0.10 | 7 | 38 | 1.05 | 0.52 | 0.08 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 18.50 | 1.50 | 1.93 | 1.72 | 1.87 | +0.29 | +18.36% | 0.09 | 4 | 24 | 1.03 | 0.48 | 0.08 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 19.00 | 1.40 | 1.76 | 1.58 | 1.41 | 0.00 | 0.00% | 0.08 | 0 | 68 | 1.04 | 0.45 | 0.08 | -0.03 | 8/5/2026 | 8/6/2026 1:59:03 PM EST |
| 19.50 | 1.19 | 1.59 | 1.39 | 1.36 | +0.07 | +5.43% | 0.07 | 5 | 13 | 1.04 | 0.41 | 0.08 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 20.00 | 1.07 | 1.46 | 1.27 | 1.17 | +0.03 | +2.64% | 0.06 | 18 | 258 | 1.04 | 0.38 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 20.50 | 0.98 | 1.31 | 1.15 | 1.27 | +0.31 | +32.30% | 0.06 | 2 | 61 | 1.05 | 0.35 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 21.00 | 0.88 | 1.14 | 1.01 | 0.92 | +0.02 | +2.23% | 0.05 | 10 | 131 | 1.05 | 0.32 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 22.00 | 0.65 | 0.88 | 0.77 | 0.88 | +0.18 | +25.72% | 0.04 | 21 | 152 | 1.05 | 0.27 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 23.00 | 0.56 | 0.68 | 0.62 | 0.57 | -0.11 | -16.18% | 0.03 | 6 | 93 | 1.08 | 0.23 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 24.00 | 0.44 | 0.54 | 0.49 | 0.50 | +0.04 | +8.70% | 0.02 | 6,621 | 11 | 1.08 | 0.19 | 0.05 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 25.00 | 0.33 | 0.43 | 0.38 | 0.40 | +0.03 | +8.11% | 0.02 | 42 | 134 | 1.08 | 0.17 | 0.05 | -0.02 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 30.00 | 0.13 | 0.20 | 0.17 | 0.16 | +0.01 | +6.67% | 0.01 | 59 | 110 | 1.16 | 0.08 | 0.03 | -0.02 | 8/6/2026 | 8/6/2026 1:59:03 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 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 81 | 2.18 | -0.01 | 0.01 | 0.00 | 7/31/2026 | 8/6/2026 1:59:03 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.74 | -0.02 | 0.01 | 0.00 | 8/3/2026 | 8/6/2026 1:59:03 PM EST |
| 11.00 | 0.02 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.15 | -0.05 | 0.02 | -0.01 | 8/5/2026 | 8/6/2026 1:59:03 PM EST |
| 11.50 | 0.01 | 0.64 | 0.33 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.05 | -0.07 | 0.02 | -0.01 | 8/4/2026 | 8/6/2026 1:59:03 PM EST |
| 12.00 | 0.13 | 0.43 | 0.28 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.13 | -0.08 | 0.03 | -0.01 | 8/4/2026 | 8/6/2026 1:59:03 PM EST |
| 12.50 | 0.25 | 0.34 | 0.30 | 0.27 | -0.08 | -22.86% | 0.02 | 16 | 22 | 1.07 | -0.10 | 0.03 | -0.02 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 13.00 | 0.31 | 0.44 | 0.38 | 0.43 | -0.01 | -2.28% | 0.03 | 1 | 62 | 1.07 | -0.13 | 0.04 | -0.02 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 13.50 | 0.28 | 0.62 | 0.45 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.02 | -0.15 | 0.05 | -0.02 | 8/5/2026 | 8/6/2026 1:59:03 PM EST |
| 14.00 | 0.49 | 0.68 | 0.59 | 0.57 | -0.15 | -20.84% | 0.04 | 46 | 47 | 1.06 | -0.18 | 0.05 | -0.02 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 14.50 | 0.64 | 0.84 | 0.74 | 0.73 | -0.14 | -16.10% | 0.05 | 12 | 12 | 1.06 | -0.22 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 15.00 | 0.64 | 1.00 | 0.82 | 0.84 | -0.23 | -21.50% | 0.05 | 4 | 25 | 1.06 | -0.25 | 0.06 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 15.50 | 0.97 | 1.19 | 1.08 | 1.06 | -0.20 | -15.88% | 0.07 | 4 | 22 | 1.04 | -0.29 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 16.00 | 1.09 | 1.33 | 1.21 | 1.37 | +0.03 | +2.24% | 0.08 | 3 | 25 | 1.03 | -0.32 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 16.50 | 1.29 | 1.62 | 1.46 | 1.41 | -0.39 | -21.67% | 0.09 | 1 | 3 | 1.05 | -0.36 | 0.07 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 17.00 | 1.56 | 1.73 | 1.65 | 1.67 | -0.28 | -14.36% | 0.10 | 3 | 4 | 1.05 | -0.40 | 0.08 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 17.50 | 1.75 | 2.13 | 1.94 | 2.00 | -0.19 | -8.68% | 0.11 | 7 | 5 | 1.03 | -0.44 | 0.08 | -0.03 | 8/6/2026 | 8/6/2026 1:59:03 PM EST |
| 18.00 | 2.08 | 2.42 | 2.25 | 2.64 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.03 | -0.48 | 0.08 | -0.03 | 8/4/2026 | 8/6/2026 1:59:03 PM EST |
| 18.50 | 2.45 | 2.72 | 2.59 | 4.38 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.52 | 0.08 | -0.03 | 7/27/2026 | 8/6/2026 1:59:03 PM EST |
| 19.00 | 2.71 | 3.05 | 2.88 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 57 | 1.03 | -0.55 | 0.08 | -0.03 | 8/4/2026 | 8/6/2026 1:59:03 PM EST |
| 19.50 | 3.10 | 3.35 | 3.23 | % | 0.17 | 0 | 0 | 1.03 | -0.59 | 0.08 | -0.03 | 8/6/2026 1:59:03 PM EST | |||
| 20.00 | 3.40 | 3.75 | 3.58 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.04 | -0.62 | 0.07 | -0.03 | 8/5/2026 | 8/6/2026 1:59:03 PM EST |
| 20.50 | 3.75 | 4.20 | 3.98 | % | 0.19 | 0 | 0 | 1.05 | -0.65 | 0.07 | -0.03 | 8/6/2026 1:59:03 PM EST | |||
| 21.00 | 4.15 | 4.50 | 4.33 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.03 | -0.68 | 0.07 | -0.03 | 7/28/2026 | 8/6/2026 1:59:03 PM EST |
| 22.00 | 4.95 | 5.30 | 5.13 | 5.42 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.07 | -0.73 | 0.06 | -0.03 | 8/5/2026 | 8/6/2026 1:59:03 PM EST |
| 23.00 | 5.70 | 6.35 | 6.03 | 8.51 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.02 | -0.77 | 0.06 | -0.03 | 7/31/2026 | 8/6/2026 1:59:03 PM EST |
| 24.00 | 6.55 | 7.25 | 6.90 | % | 0.29 | 0 | 0 | 1.00 | -0.81 | 0.05 | -0.03 | 8/6/2026 1:59:03 PM EST | |||
| 25.00 | 7.60 | 8.20 | 7.90 | 10.75 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.10 | -0.83 | 0.05 | -0.02 | 7/30/2026 | 8/6/2026 1:59:03 PM EST |
| 30.00 | 11.65 | 13.05 | 12.35 | 16.24 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.63 | -0.92 | 0.03 | -0.02 | 7/29/2026 | 8/6/2026 1:59:03 PM EST |