Options Chain for USA RARE EARTH INC COM (USAR) - $16.99 as of 8/13/2025 8:09:40 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 | 11.00 | 14.00 | 12.50 | % | 2.50 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 6.00 | 9.80 | 13.00 | 11.40 | % | 1.90 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 7.00 | 8.80 | 12.00 | 10.40 | % | 1.49 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 7.50 | 7.60 | 11.50 | 9.55 | % | 1.27 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 8.00 | 7.10 | 11.00 | 9.05 | 8.00 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 8.50 | 6.60 | 10.50 | 8.55 | % | 1.01 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 9.00 | 6.80 | 10.00 | 8.40 | % | 0.93 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 9.50 | 6.30 | 9.50 | 7.90 | % | 0.83 | 0 | 0 | 3.06 | 1.00 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 10.00 | 5.80 | 9.10 | 7.45 | % | 0.74 | 0 | 0 | 2.96 | 0.99 | 0.02 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 10.50 | 5.40 | 8.70 | 7.05 | % | 0.67 | 0 | 0 | 2.85 | 0.96 | 0.03 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 11.00 | 4.20 | 8.10 | 6.15 | % | 0.56 | 0 | 0 | 2.61 | 0.92 | 0.04 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 11.50 | 3.70 | 7.70 | 5.70 | % | 0.50 | 0 | 0 | 2.52 | 0.90 | 0.04 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 12.00 | 3.50 | 7.30 | 5.40 | 6.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.42 | 0.87 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 12.50 | 3.70 | 5.70 | 4.70 | % | 0.38 | 0 | 0 | 1.62 | 0.84 | 0.05 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 13.00 | 3.70 | 5.00 | 4.35 | 5.40 | -0.27 | -4.77% | 0.33 | 1 | 1 | 1.44 | 0.81 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 13.50 | 2.80 | 5.10 | 3.95 | 5.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.72 | 0.77 | 0.05 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 14.00 | 2.55 | 4.80 | 3.68 | 4.10 | +0.60 | +17.15% | 0.26 | 3 | 16 | 1.96 | 0.74 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 14.50 | 1.55 | 4.30 | 2.93 | % | 0.20 | 0 | 0 | 1.62 | 0.71 | 0.06 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 15.00 | 2.80 | 3.60 | 3.20 | 4.33 | -0.07 | -1.60% | 0.21 | 2 | 17 | 1.06 | 0.67 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 15.50 | 1.20 | 4.70 | 2.95 | 4.29 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.42 | 0.64 | 0.06 | -0.02 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 16.00 | 1.40 | 3.10 | 2.25 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.24 | 0.60 | 0.06 | -0.02 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 16.50 | 2.05 | 2.90 | 2.48 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.07 | 0.57 | 0.06 | -0.02 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 17.00 | 2.20 | 2.45 | 2.33 | 2.55 | -0.75 | -22.73% | 0.14 | 7 | 56 | 1.10 | 0.54 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 17.50 | 1.90 | 2.30 | 2.10 | 2.30 | -1.00 | -30.31% | 0.12 | 1 | 1 | 1.09 | 0.51 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 18.00 | 0.90 | 2.10 | 1.50 | 2.15 | -1.12 | -34.26% | 0.08 | 26 | 12 | 1.13 | 0.48 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 18.50 | 0.85 | 1.95 | 1.40 | 2.03 | -0.54 | -21.02% | 0.08 | 5 | 41 | 1.12 | 0.45 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 19.00 | 0.80 | 2.60 | 1.70 | 1.75 | -0.75 | -30.00% | 0.09 | 10 | 15 | 1.13 | 0.42 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.93 | -39.08% | 0.07 | 118 | 75 | 1.15 | 0.37 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 21.00 | 1.10 | 1.35 | 1.23 | 1.50 | -0.70 | -31.82% | 0.06 | 5 | 12 | 1.14 | 0.33 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 22.00 | 0.95 | 1.10 | 1.03 | 1.10 | -0.58 | -34.53% | 0.05 | 10 | 4 | 1.14 | 0.29 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.97 | -0.38 | -28.15% | 0.02 | 5 | 101 | 1.21 | 0.25 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 24.00 | 0.70 | 0.95 | 0.83 | 1.13 | -0.30 | -20.98% | 0.03 | 1 | 1 | 1.20 | 0.23 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.73 | -49.33% | 0.03 | 34 | 9 | 1.19 | 0.21 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.56 | 0.16 | 0.04 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 2.29 | 0.13 | 0.03 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.45 | 0.13 | 0.03 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 29.00 | 0.30 | 0.50 | 0.40 | 0.51 | % | 0.01 | 12 | 0 | 1.23 | 0.12 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.52 | 0.10 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.84 | 0.08 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.03 | 0.07 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.02 | 0.06 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 34.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.06 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.06 | 0.05 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.16 | 0.04 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.50 | 0.04 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.03 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.03 | 0.01 | -0.01 | 8/13/2025 4:00:01 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 2.20 | 1.10 | % | 0.13 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 2.25 | 1.13 | % | 0.12 | 0 | 0 | 2.97 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.75 | -0.01 | 0.02 | 0.00 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.66 | -0.04 | 0.03 | 0.00 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 11.00 | 0.05 | 0.85 | 0.45 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.06 | -0.08 | 0.04 | -0.01 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.40 | -0.10 | 0.04 | -0.01 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3,012 | 1.24 | -0.13 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 12.50 | 0.30 | 1.05 | 0.68 | % | 0.05 | 0 | 0 | 1.03 | -0.16 | 0.05 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 13.00 | 0.05 | 1.00 | 0.53 | 0.85 | +0.25 | +41.67% | 0.04 | 5 | 55 | 1.00 | -0.19 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 13.50 | 0.90 | 1.10 | 1.00 | 1.10 | % | 0.07 | 4 | 0 | 1.06 | -0.23 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 14.00 | 1.10 | 1.30 | 1.20 | 1.15 | +0.20 | +21.06% | 0.09 | 23 | 16 | 1.06 | -0.26 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 14.50 | 0.75 | 2.45 | 1.60 | % | 0.11 | 0 | 0 | 1.14 | -0.29 | 0.06 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 15.00 | 1.55 | 1.75 | 1.65 | 1.55 | +0.15 | +10.72% | 0.11 | 4 | 1 | 1.07 | -0.33 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 15.50 | 1.80 | 2.00 | 1.90 | 1.80 | -0.90 | -33.34% | 0.12 | 9 | 1 | 1.07 | -0.36 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 16.00 | 1.70 | 2.45 | 2.08 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | -0.40 | 0.06 | -0.02 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 16.50 | 2.30 | 2.60 | 2.45 | 2.40 | % | 0.15 | 1 | 0 | 1.07 | -0.43 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 17.00 | 2.40 | 3.20 | 2.80 | % | 0.16 | 0 | 0 | 1.10 | -0.46 | 0.06 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 17.50 | 1.00 | 3.30 | 2.15 | 2.85 | +0.01 | +0.36% | 0.12 | 2 | 10 | 1.07 | -0.49 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 18.00 | 3.30 | 3.60 | 3.45 | 3.10 | % | 0.19 | 2 | 0 | 1.10 | -0.52 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 18.50 | 1.75 | 5.00 | 3.38 | 3.39 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.72 | -0.55 | 0.06 | -0.02 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 19.00 | 3.80 | 5.40 | 4.60 | % | 0.24 | 0 | 0 | 1.31 | -0.58 | 0.06 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 20.00 | 2.95 | 6.30 | 4.63 | % | 0.23 | 0 | 0 | 0.98 | -0.63 | 0.06 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 21.00 | 4.20 | 7.40 | 5.80 | 4.00 | -1.80 | -31.04% | 0.28 | 1 | 1 | 0.98 | -0.67 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 22.00 | 5.50 | 6.90 | 6.20 | % | 0.28 | 0 | 0 | 1.34 | -0.71 | 0.05 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 23.00 | 6.20 | 8.50 | 7.35 | % | 0.32 | 0 | 0 | 1.71 | -0.75 | 0.05 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 24.00 | 6.90 | 10.20 | 8.55 | % | 0.36 | 0 | 0 | 2.12 | -0.77 | 0.04 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 25.00 | 8.30 | 11.10 | 9.70 | % | 0.39 | 0 | 0 | 2.16 | -0.79 | 0.04 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 26.00 | 9.10 | 11.90 | 10.50 | % | 0.40 | 0 | 0 | 2.14 | -0.84 | 0.04 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 27.00 | 8.90 | 12.90 | 10.90 | % | 0.40 | 0 | 0 | 2.22 | -0.87 | 0.03 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 28.00 | 9.90 | 13.90 | 11.90 | % | 0.42 | 0 | 0 | 2.29 | -0.87 | 0.03 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 29.00 | 10.80 | 14.80 | 12.80 | % | 0.44 | 0 | 0 | 2.31 | -0.88 | 0.03 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 30.00 | 11.70 | 15.70 | 13.70 | % | 0.46 | 0 | 0 | 2.32 | -0.90 | 0.03 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 31.00 | 12.60 | 16.70 | 14.65 | % | 0.47 | 0 | 0 | 2.38 | -0.92 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 32.00 | 13.60 | 17.70 | 15.65 | % | 0.49 | 0 | 0 | 2.44 | -0.93 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 33.00 | 14.50 | 18.60 | 16.55 | % | 0.50 | 0 | 0 | 0.00 | -0.94 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 34.00 | 15.50 | 19.60 | 17.55 | % | 0.52 | 0 | 0 | 2.50 | -0.94 | 0.02 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 16.50 | 20.50 | 18.50 | % | 0.53 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 36.00 | 17.50 | 21.50 | 19.50 | % | 0.54 | 0 | 0 | 2.55 | -0.96 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 37.00 | 18.40 | 22.50 | 20.45 | % | 0.55 | 0 | 0 | 2.59 | -0.96 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 38.00 | 19.40 | 23.50 | 21.45 | % | 0.56 | 0 | 0 | 2.64 | -0.97 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 39.00 | 20.40 | 24.40 | 22.40 | % | 0.57 | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST |