Options Chain for USA RARE EARTH INC COM (USAR) - $12.10 as of 7/29/2025 2:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.10 | 12.40 | 10.75 | 15.50 | 0.00 | 0.00% | 10.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:07 PM EST |
| 2.00 | 8.70 | 9.80 | 9.25 | 7.80 | 0.00 | 0.00% | 4.62 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:59:07 PM EST |
| 3.00 | 7.70 | 8.70 | 8.20 | 8.40 | 0.00 | 0.00% | 2.73 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:07 PM EST |
| 4.00 | 6.90 | 7.70 | 7.30 | 10.50 | 0.00 | 0.00% | 1.82 | 0 | 10 | 3.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:07 PM EST |
| 5.00 | 5.70 | 6.80 | 6.25 | 9.60 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 6.00 | 4.90 | 5.70 | 5.30 | 9.10 | 0.00 | 0.00% | 0.88 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 7.00 | 3.90 | 4.50 | 4.20 | 5.70 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.75 | 0.96 | 0.06 | 0.00 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 8.00 | 3.20 | 3.60 | 3.40 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 291 | 1.22 | 0.87 | 0.07 | 0.00 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 9.00 | 2.50 | 2.80 | 2.65 | 2.80 | -0.85 | -23.29% | 0.29 | 5 | 119 | 1.01 | 0.76 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 10.00 | 2.00 | 2.20 | 2.10 | 2.20 | -0.15 | -6.39% | 0.21 | 101 | 603 | 1.03 | 0.66 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 11.00 | 1.60 | 1.75 | 1.68 | 1.60 | -0.30 | -15.79% | 0.15 | 2 | 1,516 | 1.10 | 0.57 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 12.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.38 | -21.97% | 0.11 | 219 | 4,227 | 1.07 | 0.48 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 13.00 | 1.00 | 1.15 | 1.08 | 1.01 | -0.24 | -19.20% | 0.08 | 65 | 745 | 1.10 | 0.41 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 14.00 | 0.80 | 0.95 | 0.88 | 0.93 | -0.22 | -19.13% | 0.06 | 178 | 2,490 | 1.12 | 0.35 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 15.00 | 0.70 | 0.75 | 0.73 | 0.76 | -0.14 | -15.56% | 0.05 | 48 | 2,456 | 1.18 | 0.29 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 16.00 | 0.50 | 0.70 | 0.60 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 884 | 1.19 | 0.25 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.18 | -24.66% | 0.03 | 2 | 216 | 1.21 | 0.22 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.11 | -20.00% | 0.02 | 3 | 1,487 | 1.19 | 0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 392 | 1.26 | 0.16 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.13 | -28.89% | 0.02 | 118 | 843 | 1.26 | 0.14 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 21.00 | 0.20 | 0.45 | 0.33 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.32 | 0.12 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 22.00 | 0.15 | 0.40 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.32 | 0.10 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.30 | 0.09 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 24.00 | 0.10 | 0.35 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.35 | 0.08 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 1:59:07 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.40 | 0.07 | 0.02 | -0.01 | 7/17/2025 | 7/29/2025 1:59:07 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.35 | 0.06 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.36 | 0.05 | 0.02 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 28.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 1.36 | 0.05 | 0.02 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 29.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.44 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 30.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.54 | 0.03 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 1:59:07 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.02 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 1:59:07 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.40 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 1.74 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 32 | 3.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:07 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:59:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.32 | -0.04 | 0.06 | 0.00 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 104 | 1.06 | -0.13 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 158 | 1.06 | -0.24 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 10.00 | 1.20 | 1.40 | 1.30 | 1.18 | 0.00 | 0.00% | 0.13 | 0 | 325 | 1.06 | -0.34 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 11.00 | 1.75 | 2.10 | 1.93 | 1.88 | +0.23 | +13.94% | 0.18 | 3 | 175 | 1.08 | -0.43 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 12.00 | 2.45 | 2.75 | 2.60 | 2.58 | +0.27 | +11.69% | 0.22 | 1 | 143 | 1.15 | -0.52 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 13.00 | 3.20 | 3.50 | 3.35 | 2.94 | -0.06 | -2.00% | 0.26 | 1 | 117 | 1.15 | -0.59 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 14.00 | 4.00 | 4.50 | 4.25 | 4.10 | +0.70 | +20.59% | 0.30 | 3 | 25 | 1.17 | -0.65 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 15.00 | 4.80 | 5.20 | 5.00 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 68 | 1.24 | -0.71 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 16.00 | 5.60 | 6.20 | 5.90 | 8.46 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.28 | -0.75 | 0.06 | -0.01 | 7/9/2025 | 7/29/2025 1:59:07 PM EST |
| 17.00 | 6.50 | 7.40 | 6.95 | 9.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.39 | -0.78 | 0.06 | -0.01 | 7/3/2025 | 7/29/2025 1:59:07 PM EST |
| 18.00 | 7.50 | 8.30 | 7.90 | 6.70 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.46 | -0.81 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 19.00 | 8.40 | 9.10 | 8.75 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.27 | -0.84 | 0.05 | -0.01 | 6/12/2025 | 7/29/2025 1:59:07 PM EST |
| 20.00 | 9.20 | 11.10 | 10.15 | 8.10 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.68 | -0.86 | 0.04 | -0.01 | 7/21/2025 | 7/29/2025 1:59:07 PM EST |
| 21.00 | 10.30 | 11.50 | 10.90 | % | 0.52 | 0 | 0 | 2.16 | -0.88 | 0.04 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 22.00 | 11.00 | 13.40 | 12.20 | % | 0.55 | 0 | 0 | 2.81 | -0.90 | 0.03 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 23.00 | 12.20 | 12.90 | 12.55 | 16.30 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.49 | -0.91 | 0.03 | -0.01 | 5/30/2025 | 7/29/2025 1:59:07 PM EST |
| 24.00 | 12.90 | 14.00 | 13.45 | 16.50 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.02 | -0.92 | 0.03 | -0.01 | 6/17/2025 | 7/29/2025 1:59:07 PM EST |
| 25.00 | 14.10 | 14.70 | 14.40 | 16.80 | 0.00 | 0.00% | 0.58 | 0 | 90 | 1.83 | -0.93 | 0.02 | -0.01 | 6/25/2025 | 7/29/2025 1:59:07 PM EST |
| 26.00 | 14.90 | 16.70 | 15.80 | 18.90 | 0.00 | 0.00% | 0.61 | 0 | 17 | 2.63 | -0.94 | 0.02 | -0.01 | 5/23/2025 | 7/29/2025 1:59:07 PM EST |
| 27.00 | 15.80 | 17.70 | 16.75 | 19.70 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.69 | -0.95 | 0.02 | -0.01 | 5/20/2025 | 7/29/2025 1:59:07 PM EST |
| 28.00 | 16.10 | 19.20 | 17.65 | 15.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.07 | -0.95 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 1:59:07 PM EST |
| 29.00 | 17.00 | 20.20 | 18.60 | % | 0.64 | 0 | 0 | 3.12 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 30.00 | 18.20 | 21.20 | 19.70 | % | 0.66 | 0 | 0 | 3.17 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 31.00 | 19.00 | 22.20 | 20.60 | % | 0.66 | 0 | 0 | 3.22 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 32.00 | 20.00 | 23.20 | 21.60 | % | 0.68 | 0 | 0 | 3.27 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 33.00 | 21.00 | 24.20 | 22.60 | % | 0.68 | 0 | 0 | 3.31 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 34.00 | 22.00 | 25.20 | 23.60 | % | 0.69 | 0 | 0 | 3.36 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 35.00 | 22.90 | 26.10 | 24.50 | % | 0.70 | 0 | 0 | 3.34 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 36.00 | 24.10 | 27.10 | 25.60 | % | 0.71 | 0 | 0 | 3.38 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 37.00 | 24.90 | 28.30 | 26.60 | % | 0.72 | 0 | 0 | 3.54 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |