Options Chain for USA RARE EARTH INC COM (USAR) - $14.92 as of 8/29/2025 9:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 11.30 | 10.30 | % | 2.06 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.00 | 8.40 | 9.90 | 9.15 | % | 1.53 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.50 | 8.00 | 9.80 | 8.90 | % | 1.37 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.00 | 7.20 | 9.00 | 8.10 | 8.00 | 0.00 | 0.00% | 1.16 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
| 7.50 | 6.70 | 8.20 | 7.45 | % | 0.99 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.00 | 6.40 | 7.60 | 7.00 | % | 0.88 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.50 | 5.90 | 7.20 | 6.55 | % | 0.77 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 9.00 | 5.40 | 6.60 | 6.00 | % | 0.67 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 9.50 | 5.10 | 6.00 | 5.55 | % | 0.58 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 10.00 | 4.60 | 5.50 | 5.05 | 7.66 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 10.50 | 4.10 | 5.00 | 4.55 | % | 0.43 | 0 | 0 | 2.20 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 11.00 | 3.60 | 4.30 | 3.95 | % | 0.36 | 0 | 0 | 1.70 | 0.97 | 0.05 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 11.50 | 3.30 | 3.80 | 3.55 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.38 | 0.94 | 0.06 | -0.01 | 8/4/2025 | 8/29/2025 3:59:50 PM EST |
| 12.00 | 3.00 | 3.20 | 3.10 | 3.20 | % | 0.26 | 2 | 0 | 0.94 | 0.89 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 12.50 | 2.55 | 2.75 | 2.65 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | 0.85 | 0.09 | -0.02 | 8/1/2025 | 8/29/2025 3:59:50 PM EST |
| 13.00 | 2.15 | 2.35 | 2.25 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.01 | 0.79 | 0.11 | -0.02 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 13.50 | 1.85 | 2.05 | 1.95 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 54 | 1.03 | 0.73 | 0.12 | -0.03 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 14.00 | 1.50 | 1.75 | 1.63 | 1.70 | -0.25 | -12.83% | 0.12 | 752 | 27 | 1.04 | 0.66 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 14.50 | 1.25 | 1.45 | 1.35 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 71 | 1.02 | 0.59 | 0.14 | -0.03 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 15.00 | 1.00 | 1.25 | 1.13 | 1.07 | -0.33 | -23.58% | 0.08 | 526 | 78 | 1.03 | 0.52 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 15.50 | 0.80 | 1.00 | 0.90 | 1.00 | -0.36 | -26.48% | 0.06 | 36 | 40 | 1.01 | 0.45 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 16.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.32 | -29.91% | 0.05 | 93 | 108 | 1.01 | 0.39 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 16.50 | 0.50 | 0.70 | 0.60 | 0.58 | -0.26 | -30.96% | 0.04 | 28 | 75 | 1.03 | 0.33 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.46 | -0.19 | -29.24% | 0.03 | 134 | 288 | 1.08 | 0.28 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.16 | -28.58% | 0.02 | 80 | 179 | 1.08 | 0.24 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.25 | -45.46% | 0.02 | 72 | 310 | 1.06 | 0.21 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 18.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.31 | -55.36% | 0.02 | 1 | 11 | 1.12 | 0.18 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.09 | 0.16 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.04 | -13.80% | 0.01 | 1 | 343 | 1.15 | 0.12 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.34 | 0.08 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.46 | 0.04 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.69 | 0.04 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.75 | 0.02 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.78 | 0.02 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.13 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.23 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:50 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.22 | -0.03 | 0.05 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | -0.06 | 0.06 | -0.01 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.06 | +50.00% | 0.02 | 6 | 41 | 1.02 | -0.11 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.26 | +0.04 | +18.19% | 0.02 | 3 | 121 | 1.02 | -0.15 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.04 | -9.76% | 0.03 | 107 | 44 | 0.96 | -0.21 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 13.50 | 0.45 | 0.55 | 0.50 | 0.53 | +0.07 | +15.22% | 0.04 | 63 | 358 | 0.93 | -0.27 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.10 | +16.67% | 0.05 | 43 | 206 | 0.97 | -0.34 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 14.50 | 0.90 | 1.10 | 1.00 | 0.95 | +0.13 | +15.86% | 0.07 | 59 | 107 | 1.01 | -0.41 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 15.00 | 1.15 | 1.35 | 1.25 | 1.20 | +0.22 | +22.45% | 0.08 | 5 | 150 | 1.00 | -0.48 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 15.50 | 1.45 | 1.65 | 1.55 | 1.57 | +0.24 | +18.05% | 0.10 | 6 | 197 | 1.00 | -0.55 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 16.00 | 1.80 | 2.00 | 1.90 | 1.80 | +0.25 | +16.13% | 0.12 | 67 | 1,199 | 1.02 | -0.61 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 16.50 | 2.15 | 2.35 | 2.25 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.02 | -0.67 | 0.12 | -0.04 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 17.00 | 2.55 | 2.75 | 2.65 | 2.02 | -0.30 | -12.94% | 0.16 | 1 | 37 | 1.03 | -0.72 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 17.50 | 2.95 | 3.20 | 3.08 | 2.64 | +0.40 | +17.86% | 0.18 | 2 | 31 | 1.09 | -0.76 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 18.00 | 3.30 | 3.60 | 3.45 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.07 | -0.79 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 18.50 | 3.80 | 4.00 | 3.90 | 3.19 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -0.82 | 0.08 | -0.03 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 19.00 | 4.20 | 4.50 | 4.35 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.11 | -0.84 | 0.07 | -0.03 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 5.20 | 5.40 | 5.30 | 6.14 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.06 | -0.88 | 0.06 | -0.02 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 21.00 | 6.10 | 6.50 | 6.30 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.42 | -0.92 | 0.04 | -0.02 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 22.00 | 6.60 | 8.90 | 7.75 | % | 0.35 | 0 | 0 | 3.45 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 22.50 | 6.30 | 9.40 | 7.85 | % | 0.35 | 0 | 0 | 0.00 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 23.00 | 7.00 | 10.00 | 8.50 | % | 0.37 | 0 | 0 | 3.60 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 24.00 | 8.40 | 10.90 | 9.65 | % | 0.40 | 0 | 0 | 3.75 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 25.00 | 8.80 | 11.60 | 10.20 | % | 0.41 | 0 | 0 | 3.88 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 26.00 | 10.60 | 12.20 | 11.40 | % | 0.44 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 27.00 | 11.40 | 13.80 | 12.60 | % | 0.47 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 28.00 | 12.50 | 15.00 | 13.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 29.00 | 13.30 | 15.90 | 14.60 | % | 0.50 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 30.00 | 14.50 | 16.80 | 15.65 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 31.00 | 15.50 | 17.80 | 16.65 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 32.00 | 16.50 | 19.10 | 17.80 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 33.00 | 17.40 | 19.90 | 18.65 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 34.00 | 17.90 | 21.00 | 19.45 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 35.00 | 19.40 | 21.70 | 20.55 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 36.00 | 20.40 | 22.80 | 21.60 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 37.00 | 21.40 | 23.90 | 22.65 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 38.00 | 21.80 | 25.00 | 23.40 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 39.00 | 23.30 | 25.60 | 24.45 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |