Options Chain for USA RARE EARTH INC COM (USAR) - $12.67 as of 10/9/2026 7:51:32 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 | 4.30 | 4.90 | 4.60 | % | 0.57 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 9.00 | 3.30 | 3.85 | 3.58 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 10.00 | 2.45 | 2.65 | 2.55 | 2.55 | -0.45 | -15.00% | 0.26 | 35 | 17 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 10.50 | 1.84 | 2.36 | 2.10 | % | 0.20 | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 11.00 | 1.44 | 1.86 | 1.65 | 1.73 | +0.21 | +13.82% | 0.15 | 35 | 43 | 1.27 | 0.98 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 11.50 | 1.07 | 1.38 | 1.23 | 1.13 | -0.02 | -1.74% | 0.11 | 7 | 44 | 1.04 | 0.91 | 0.18 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 12.00 | 0.70 | 0.83 | 0.77 | 0.77 | -0.03 | -3.75% | 0.06 | 73 | 85 | 0.59 | 0.76 | 0.34 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 12.50 | 0.43 | 0.47 | 0.45 | 0.47 | -0.02 | -4.09% | 0.04 | 308 | 253 | 0.60 | 0.55 | 0.40 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 13.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.09 | -26.48% | 0.02 | 1,956 | 665 | 0.60 | 0.37 | 0.36 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 13.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.06 | -33.34% | 0.01 | 445 | 328 | 0.62 | 0.23 | 0.27 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 289 | 1,405 | 0.66 | 0.14 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 111 | 795 | 0.63 | 0.07 | 0.12 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 72 | 1,575 | 0.76 | 0.04 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 696 | 0.85 | 0.02 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 114 | 5,936 | 0.86 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 616 | 1.02 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 206 | 1,999 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 956 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 4,252 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 18.50 | 0.01 | 0.14 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,232 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2,318 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 139 | 5,805 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 9,085 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,672 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,720 | 2.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 396 | 2.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 3,202 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 685 | 2.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 131 | 3.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 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 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 32 | 0.88 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 61 | 187 | 0.77 | -0.02 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 11.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 81 | 142 | 0.58 | -0.09 | 0.18 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 12.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.05 | -25.00% | 0.01 | 533 | 429 | 0.59 | -0.24 | 0.34 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 12.50 | 0.29 | 0.40 | 0.35 | 0.38 | -0.03 | -7.32% | 0.03 | 491 | 690 | 0.56 | -0.45 | 0.40 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 13.00 | 0.64 | 0.71 | 0.68 | 0.66 | -0.03 | -4.35% | 0.05 | 427 | 1,681 | 0.62 | -0.63 | 0.36 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 13.50 | 1.02 | 1.11 | 1.07 | 1.03 | -0.12 | -10.44% | 0.08 | 184 | 1,087 | 0.65 | -0.77 | 0.27 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 1.43 | 1.57 | 1.50 | 1.50 | +0.06 | +4.17% | 0.11 | 368 | 2,135 | 0.66 | -0.86 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 14.50 | 1.87 | 2.01 | 1.94 | 1.97 | +0.02 | +1.03% | 0.13 | 20 | 447 | 1.00 | -0.93 | 0.12 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 15.00 | 2.37 | 2.55 | 2.46 | 2.44 | -0.04 | -1.62% | 0.16 | 524 | 5,549 | 1.15 | -0.96 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 15.50 | 2.86 | 3.05 | 2.96 | 2.96 | +0.05 | +1.72% | 0.19 | 59 | 408 | 1.29 | -0.98 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 3.30 | 3.55 | 3.43 | 3.42 | +0.07 | +2.09% | 0.21 | 23 | 928 | 1.42 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 16.50 | 3.85 | 4.05 | 3.95 | 3.95 | -0.02 | -0.51% | 0.24 | 24 | 264 | 1.55 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 4.30 | 4.50 | 4.40 | 4.47 | -0.13 | -2.83% | 0.26 | 71 | 1,261 | 1.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 17.50 | 4.60 | 5.20 | 4.90 | 5.05 | +1.09 | +27.53% | 0.28 | 2 | 17 | 2.17 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 5.35 | 5.50 | 5.43 | 5.45 | -0.05 | -0.91% | 0.30 | 13 | 709 | 1.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 18.50 | 5.65 | 6.35 | 6.00 | 5.97 | +0.97 | +19.40% | 0.32 | 7 | 7 | 2.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 6.15 | 6.65 | 6.40 | 6.54 | +0.24 | +3.81% | 0.34 | 6 | 228 | 2.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.50 | 6.45 | 7.20 | 6.83 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 7.15 | 7.65 | 7.40 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 30 | 2.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 20.50 | 7.65 | 8.20 | 7.93 | % | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 21.00 | 8.20 | 8.70 | 8.45 | 7.82 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.90 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 9.10 | 9.70 | 9.40 | 9.18 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 10.15 | 10.70 | 10.43 | 8.67 | 0.00 | 0.00% | 0.45 | 0 | 45 | 3.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 24.00 | 11.15 | 11.70 | 11.43 | 10.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 11.75 | 12.85 | 12.30 | 11.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 13.15 | 13.90 | 13.53 | 9.32 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 13.75 | 14.90 | 14.33 | 11.44 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 16.75 | 17.95 | 17.35 | 15.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:55 PM EST |
| 35.00 | 22.15 | 22.70 | 22.43 | 18.72 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:55 PM EST |