Options Chain for USA RARE EARTH INC COM (USAR) - $12.02 as of 7/25/2025 8:54:53 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 | 6.70 | 8.30 | 7.50 | 6.50 | 0.00 | 0.00% | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 4:00:04 PM EST |
5.50 | 6.20 | 8.70 | 7.45 | % | 1.35 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
6.00 | 5.70 | 7.30 | 6.50 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
6.50 | 5.20 | 7.40 | 6.30 | % | 0.97 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
7.00 | 4.80 | 6.20 | 5.50 | % | 0.79 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
7.50 | 4.20 | 5.60 | 4.90 | % | 0.65 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
8.00 | 3.90 | 6.10 | 5.00 | % | 0.62 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
8.50 | 3.20 | 4.60 | 3.90 | % | 0.46 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
9.00 | 2.70 | 4.10 | 3.40 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.02 | 1.00 | 0.02 | 0.00 | 7/15/2025 | 7/25/2025 4:00:04 PM EST |
9.50 | 2.20 | 3.10 | 2.65 | % | 0.28 | 0 | 0 | 2.46 | 0.97 | 0.05 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
10.00 | 1.50 | 2.50 | 2.00 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.93 | 0.93 | 0.09 | -0.01 | 7/22/2025 | 7/25/2025 4:00:04 PM EST |
10.50 | 1.50 | 1.80 | 1.65 | 1.95 | +0.05 | +2.64% | 0.16 | 11 | 22 | 0.88 | 0.86 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
11.00 | 1.15 | 1.40 | 1.28 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.94 | 0.77 | 0.19 | -0.03 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
11.50 | 0.80 | 0.95 | 0.88 | 1.00 | -2.30 | -69.70% | 0.08 | 4 | 58 | 0.86 | 0.66 | 0.23 | -0.04 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
12.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.18 | -21.18% | 0.05 | 54 | 1,018 | 0.95 | 0.54 | 0.24 | -0.05 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
12.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.16 | -26.23% | 0.04 | 18 | 45 | 0.97 | 0.42 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
13.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.13 | -28.89% | 0.03 | 393 | 174 | 1.02 | 0.33 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
13.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.11 | -30.56% | 0.02 | 9 | 128 | 1.14 | 0.26 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
14.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.05 | -17.86% | 0.02 | 178 | 751 | 1.27 | 0.20 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
14.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 36 | 269 | 1.33 | 0.16 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
15.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 40 | 414 | 1.42 | 0.12 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
15.50 | 0.00 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.01 | 41 | 235 | 1.41 | 0.10 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
16.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 218 | 316 | 1.34 | 0.08 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
16.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.30 | -75.00% | 0.01 | 1 | 110 | 2.22 | 0.04 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 119 | 1.83 | 0.03 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.26 | 0.01 | 0.02 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 87 | 1.86 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
19.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 4:00:04 PM EST |
19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 4:00:04 PM EST |
20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
21.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.19 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 4:00:04 PM EST |
21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 40 | 2.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 4:00:04 PM EST |
23.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 4:00:04 PM EST |
23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
29.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.30 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 4:00:04 PM EST |
30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
31.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.04 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 4:00:04 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 4:00:04 PM EST |
5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
7.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 4:00:04 PM EST |
8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
8.50 | 0.00 | 0.25 | 0.13 | 0.11 | +0.04 | +57.15% | 0.02 | 6 | 49 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
9.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 3.33 | 0.00 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 4:00:04 PM EST |
9.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.09 | -0.03 | 0.05 | -0.01 | 7/22/2025 | 7/25/2025 4:00:04 PM EST |
10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.30 | -0.07 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
10.50 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 200 | 50 | 1.05 | -0.14 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
11.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.04 | -14.82% | 0.02 | 146 | 63 | 0.96 | -0.23 | 0.19 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
11.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.15 | -27.28% | 0.04 | 295 | 104 | 1.01 | -0.34 | 0.23 | -0.04 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
12.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.05 | -7.15% | 0.06 | 74 | 1,008 | 1.08 | -0.46 | 0.24 | -0.05 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
12.50 | 0.95 | 1.10 | 1.03 | 0.93 | -0.12 | -11.43% | 0.08 | 20 | 63 | 1.14 | -0.58 | 0.23 | -0.05 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
13.00 | 1.30 | 1.50 | 1.40 | 1.21 | -0.23 | -15.98% | 0.11 | 82 | 81 | 1.24 | -0.67 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
13.50 | 1.70 | 2.20 | 1.95 | 1.68 | -0.02 | -1.18% | 0.14 | 5 | 48 | 1.55 | -0.74 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
14.00 | 2.15 | 2.35 | 2.25 | 2.21 | +0.26 | +13.34% | 0.16 | 1 | 67 | 1.34 | -0.80 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
14.50 | 2.60 | 2.80 | 2.70 | 2.55 | -0.02 | -0.78% | 0.19 | 8 | 68 | 2.38 | -0.84 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
15.00 | 2.90 | 3.40 | 3.15 | 2.94 | +0.14 | +5.00% | 0.21 | 2 | 5 | 1.66 | -0.88 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
15.50 | 3.40 | 3.80 | 3.60 | 3.25 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.81 | -0.90 | 0.08 | -0.03 | 7/23/2025 | 7/25/2025 4:00:04 PM EST |
16.00 | 3.60 | 4.50 | 4.05 | % | 0.25 | 0 | 0 | 2.55 | -0.92 | 0.07 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
16.50 | 4.00 | 6.20 | 5.10 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.84 | -0.96 | 0.04 | -0.01 | 7/16/2025 | 7/25/2025 4:00:04 PM EST |
17.00 | 4.60 | 5.40 | 5.00 | % | 0.29 | 0 | 0 | 2.64 | -0.97 | 0.03 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
17.50 | 5.10 | 5.90 | 5.50 | % | 0.31 | 0 | 0 | 2.77 | -0.99 | 0.02 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
18.00 | 5.20 | 7.60 | 6.40 | % | 0.36 | 0 | 0 | 4.93 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
18.50 | 5.70 | 7.20 | 6.45 | % | 0.35 | 0 | 0 | 3.59 | -1.00 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
19.00 | 6.00 | 8.80 | 7.40 | % | 0.39 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
19.50 | 6.20 | 9.20 | 7.70 | % | 0.39 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
20.00 | 6.80 | 9.70 | 8.25 | % | 0.41 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
20.50 | 7.40 | 10.20 | 8.80 | % | 0.43 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
21.00 | 8.70 | 10.30 | 9.50 | % | 0.45 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
21.50 | 8.30 | 11.20 | 9.75 | % | 0.45 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
22.00 | 8.90 | 10.80 | 9.85 | % | 0.45 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
22.50 | 10.30 | 12.20 | 11.25 | % | 0.50 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
23.00 | 9.70 | 12.10 | 10.90 | % | 0.47 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
23.50 | 10.50 | 13.20 | 11.85 | % | 0.50 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
24.00 | 10.90 | 13.30 | 12.10 | % | 0.50 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
24.50 | 11.20 | 13.80 | 12.50 | % | 0.51 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
25.00 | 12.00 | 14.20 | 13.10 | % | 0.52 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
25.50 | 12.30 | 15.00 | 13.65 | % | 0.54 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
26.00 | 12.90 | 15.20 | 14.05 | % | 0.54 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
26.50 | 13.60 | 16.20 | 14.90 | % | 0.56 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
27.00 | 13.70 | 16.40 | 15.05 | % | 0.56 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
27.50 | 14.50 | 16.90 | 15.70 | % | 0.57 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
28.00 | 14.70 | 17.30 | 16.00 | % | 0.57 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
28.50 | 15.30 | 17.70 | 16.50 | % | 0.58 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
29.00 | 15.90 | 18.10 | 17.00 | % | 0.59 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
30.00 | 16.90 | 19.30 | 18.10 | % | 0.60 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
31.00 | 18.00 | 21.00 | 19.50 | % | 0.63 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST |