Options Chain for USA RARE EARTH INC COM (USAR) - $18.51 as of 8/18/2026 8:30:10 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 | 10.10 | 11.70 | 10.90 | % | 1.36 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 9.00 | 9.20 | 10.65 | 9.93 | 10.18 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 10.00 | 7.60 | 9.85 | 8.73 | % | 0.87 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 11.00 | 7.20 | 8.70 | 7.95 | % | 0.72 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 11.50 | 6.15 | 8.15 | 7.15 | % | 0.62 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 12.00 | 5.60 | 7.85 | 6.73 | 6.95 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.89 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/18/2026 4:00:09 PM EST |
| 12.50 | 5.15 | 7.20 | 6.18 | 7.86 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.55 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 13.00 | 4.50 | 6.90 | 5.70 | 7.07 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.58 | 0.98 | 0.02 | -0.01 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 13.50 | 4.25 | 6.15 | 5.20 | 2.32 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.17 | 0.97 | 0.02 | -0.01 | 7/30/2026 | 8/18/2026 4:00:09 PM EST |
| 14.00 | 3.90 | 5.75 | 4.83 | 5.99 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.11 | 0.95 | 0.03 | -0.02 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 14.50 | 3.55 | 5.20 | 4.38 | 4.05 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.91 | 0.92 | 0.04 | -0.02 | 8/6/2026 | 8/18/2026 4:00:09 PM EST |
| 15.00 | 3.25 | 4.55 | 3.90 | 4.08 | -0.67 | -14.11% | 0.26 | 2 | 74 | 1.63 | 0.89 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 15.50 | 2.95 | 4.05 | 3.50 | 3.60 | -0.43 | -10.67% | 0.23 | 3 | 42 | 1.49 | 0.86 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 16.00 | 2.61 | 3.20 | 2.91 | 3.46 | -0.08 | -2.26% | 0.18 | 1 | 47 | 0.68 | 0.82 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 16.50 | 2.37 | 3.10 | 2.74 | 2.66 | -0.54 | -16.88% | 0.17 | 10 | 10 | 0.93 | 0.78 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 17.00 | 2.05 | 2.52 | 2.29 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 134 | 0.86 | 0.72 | 0.10 | -0.04 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 17.50 | 1.71 | 2.09 | 1.90 | 1.94 | -0.51 | -20.82% | 0.11 | 1 | 115 | 0.81 | 0.67 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 18.00 | 1.50 | 1.84 | 1.67 | 1.72 | -0.27 | -13.57% | 0.09 | 14 | 52 | 0.85 | 0.61 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 18.50 | 1.18 | 1.56 | 1.37 | 1.55 | -0.21 | -11.94% | 0.07 | 13 | 77 | 0.82 | 0.55 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 19.00 | 1.02 | 1.39 | 1.21 | 1.28 | -0.30 | -18.99% | 0.06 | 29 | 150 | 0.86 | 0.50 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 19.50 | 0.91 | 1.20 | 1.06 | 1.20 | -0.10 | -7.70% | 0.05 | 30 | 74 | 0.88 | 0.44 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 20.00 | 0.67 | 0.94 | 0.81 | 1.05 | -0.08 | -7.08% | 0.04 | 30 | 373 | 0.83 | 0.39 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 20.50 | 0.62 | 0.88 | 0.75 | 0.75 | -0.20 | -21.06% | 0.04 | 8 | 38 | 0.89 | 0.35 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 21.00 | 0.47 | 0.92 | 0.70 | 0.60 | -0.26 | -30.24% | 0.03 | 21 | 371 | 0.94 | 0.30 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 21.50 | 0.35 | 0.81 | 0.58 | 0.65 | -0.17 | -20.74% | 0.03 | 4 | 7 | 0.94 | 0.27 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 22.00 | 0.27 | 0.67 | 0.47 | 0.53 | -0.07 | -11.67% | 0.02 | 4 | 289 | 0.93 | 0.24 | 0.08 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 22.50 | 0.20 | 0.47 | 0.34 | 0.38 | -0.15 | -28.31% | 0.02 | 8 | 1 | 0.88 | 0.21 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 23.00 | 0.22 | 0.38 | 0.30 | 0.30 | -0.09 | -23.08% | 0.01 | 4 | 474 | 0.91 | 0.18 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 23.50 | 0.11 | 0.35 | 0.23 | 0.23 | % | 0.01 | 10 | 0 | 0.88 | 0.16 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST | |
| 24.00 | 0.08 | 0.30 | 0.19 | 0.25 | -0.05 | -16.67% | 0.01 | 4 | 6,869 | 0.88 | 0.14 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 24.50 | 0.05 | 0.40 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.12 | 0.05 | -0.03 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 25.00 | 0.12 | 0.22 | 0.17 | 0.14 | -0.09 | -39.13% | 0.01 | 30 | 621 | 0.98 | 0.11 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 26.00 | 0.01 | 0.29 | 0.15 | 0.13 | -0.01 | -7.15% | 0.01 | 2 | 57 | 0.95 | 0.08 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 8 | 1.24 | 0.05 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 200 | 203 | 1.18 | 0.04 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.02 | 0.01 | -0.01 | 8/13/2026 | 8/18/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 321 | 1.15 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 31.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 4 | 1.15 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:09 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 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 81 | 2.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:09 PM EST |
| 11.50 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.01 | 5 | 17 | 1.52 | -0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.49 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/18/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.06 | -60.00% | 0.01 | 2 | 61 | 1.34 | -0.02 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 20 | 1.25 | -0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.17 | -0.05 | 0.03 | -0.02 | 8/14/2026 | 8/18/2026 4:00:09 PM EST |
| 14.50 | 0.03 | 0.32 | 0.18 | 0.12 | +0.02 | +20.00% | 0.01 | 11 | 130 | 0.76 | -0.08 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 15.00 | 0.01 | 0.20 | 0.11 | 0.16 | -0.01 | -5.89% | 0.01 | 28 | 130 | 0.68 | -0.11 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 15.50 | 0.21 | 0.46 | 0.34 | 0.22 | -0.02 | -8.34% | 0.02 | 7 | 78 | 0.93 | -0.14 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 16.00 | 0.33 | 0.38 | 0.36 | 0.33 | +0.02 | +6.46% | 0.02 | 7 | 58 | 0.85 | -0.18 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 16.50 | 0.43 | 0.53 | 0.48 | 0.48 | +0.07 | +17.08% | 0.03 | 14 | 65 | 0.84 | -0.22 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 17.00 | 0.50 | 0.68 | 0.59 | 0.63 | +0.05 | +8.63% | 0.03 | 72 | 69 | 0.81 | -0.28 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 17.50 | 0.83 | 0.92 | 0.88 | 0.82 | +0.05 | +6.50% | 0.05 | 9 | 74 | 0.88 | -0.33 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 18.00 | 0.88 | 1.17 | 1.03 | 1.02 | +0.10 | +10.87% | 0.06 | 30 | 82 | 0.84 | -0.39 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 18.50 | 1.14 | 1.50 | 1.32 | 1.24 | +0.14 | +12.73% | 0.07 | 4 | 23 | 0.87 | -0.45 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 19.00 | 1.41 | 1.78 | 1.60 | 1.53 | +0.12 | +8.52% | 0.08 | 20 | 113 | 0.87 | -0.50 | 0.12 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 19.50 | 1.74 | 2.09 | 1.92 | 1.98 | +0.28 | +16.48% | 0.10 | 10 | 56 | 0.88 | -0.56 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 20.00 | 2.07 | 2.44 | 2.26 | 2.32 | +0.32 | +16.00% | 0.11 | 7 | 32 | 0.89 | -0.61 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 20.50 | 2.43 | 2.79 | 2.61 | 2.45 | % | 0.13 | 10 | 0 | 0.89 | -0.65 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST | |
| 21.00 | 2.81 | 3.15 | 2.98 | 2.75 | -0.67 | -19.60% | 0.14 | 9 | 22 | 0.88 | -0.70 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 21.50 | 3.20 | 3.80 | 3.50 | % | 0.16 | 0 | 0 | 0.97 | -0.73 | 0.09 | -0.04 | 8/18/2026 4:00:09 PM EST | |||
| 22.00 | 3.25 | 4.25 | 3.75 | 3.74 | +0.34 | +10.00% | 0.17 | 7 | 16 | 1.24 | -0.76 | 0.08 | -0.04 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 22.50 | 3.55 | 4.70 | 4.13 | 4.10 | +0.30 | +7.90% | 0.18 | 4 | 1 | 1.28 | -0.79 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 23.00 | 4.00 | 5.15 | 4.58 | 4.47 | +0.10 | +2.29% | 0.20 | 3 | 4 | 1.31 | -0.82 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 23.50 | 4.55 | 5.65 | 5.10 | % | 0.22 | 0 | 0 | 1.39 | -0.84 | 0.06 | -0.03 | 8/18/2026 4:00:09 PM EST | |||
| 24.00 | 5.00 | 6.30 | 5.65 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.57 | -0.86 | 0.06 | -0.03 | 8/13/2026 | 8/18/2026 4:00:09 PM EST |
| 24.50 | 5.45 | 6.75 | 6.10 | % | 0.25 | 0 | 0 | 1.59 | -0.88 | 0.05 | -0.03 | 8/18/2026 4:00:09 PM EST | |||
| 25.00 | 5.75 | 7.30 | 6.53 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.70 | -0.89 | 0.05 | -0.02 | 8/6/2026 | 8/18/2026 4:00:09 PM EST |
| 26.00 | 6.60 | 8.35 | 7.48 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.86 | -0.92 | 0.04 | -0.02 | 8/17/2026 | 8/18/2026 4:00:09 PM EST |
| 27.00 | 7.45 | 9.45 | 8.45 | % | 0.31 | 0 | 0 | 2.05 | -0.95 | 0.03 | -0.01 | 8/18/2026 4:00:09 PM EST | |||
| 28.00 | 8.45 | 10.25 | 9.35 | % | 0.33 | 0 | 0 | 1.99 | -0.96 | 0.02 | -0.01 | 8/18/2026 4:00:09 PM EST | |||
| 29.00 | 9.35 | 11.35 | 10.35 | % | 0.36 | 0 | 0 | 2.18 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:09 PM EST | |||
| 30.00 | 10.45 | 11.65 | 11.05 | 11.52 | -4.72 | -29.07% | 0.37 | 4 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:09 PM EST |
| 31.00 | 11.30 | 13.20 | 12.25 | % | 0.40 | 0 | 0 | 2.24 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:09 PM EST | |||
| 32.00 | 12.65 | 14.25 | 13.45 | 13.27 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.37 | -0.99 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:09 PM EST |
| 33.00 | 13.20 | 15.60 | 14.40 | % | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 34.00 | 14.30 | 16.30 | 15.30 | % | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 35.00 | 15.35 | 17.30 | 16.33 | % | 0.47 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 36.00 | 16.20 | 18.30 | 17.25 | % | 0.48 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 37.00 | 17.30 | 19.50 | 18.40 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST | |||
| 38.00 | 18.20 | 20.30 | 19.25 | % | 0.51 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:09 PM EST |