Options Chain for USA RARE EARTH INC COM (USAR) - $17.39 as of 3/23/2026 9:18:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.20 | 15.55 | 14.38 | 14.41 | +1.35 | +10.34% | 4.79 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 4.00 | 12.30 | 14.35 | 13.33 | 13.48 | % | 3.33 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 5.00 | 12.05 | 13.35 | 12.70 | 12.67 | % | 2.54 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 6.00 | 11.20 | 12.35 | 11.78 | 11.79 | -2.51 | -17.56% | 1.96 | 7 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 7.00 | 9.10 | 11.40 | 10.25 | 10.70 | % | 1.46 | 2 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 8.00 | 8.30 | 10.05 | 9.18 | 11.81 | 0.00 | 0.00% | 1.15 | 0 | 1 | 7.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:04 PM EST |
| 9.00 | 7.40 | 8.85 | 8.13 | 8.25 | -2.85 | -25.68% | 0.90 | 2 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 10.00 | 6.45 | 7.85 | 7.15 | 7.30 | % | 0.72 | 4 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 11.00 | 5.60 | 6.80 | 6.20 | 6.23 | % | 0.56 | 2 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST | |
| 12.00 | 4.95 | 5.75 | 5.35 | 5.47 | -1.93 | -26.09% | 0.45 | 2 | 1 | 3.35 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 13.00 | 4.05 | 4.95 | 4.50 | 4.58 | +0.33 | +7.77% | 0.35 | 5 | 1 | 1.80 | 0.98 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 13.50 | 3.60 | 4.15 | 3.88 | 3.78 | +0.37 | +10.85% | 0.29 | 17 | 25 | 1.82 | 0.96 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 14.00 | 2.91 | 3.90 | 3.41 | 2.85 | -0.26 | -8.36% | 0.24 | 13 | 71 | 2.63 | 0.94 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 14.50 | 2.75 | 3.00 | 2.88 | 2.64 | +0.10 | +3.94% | 0.20 | 4 | 25 | 1.42 | 0.90 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 15.00 | 2.33 | 2.70 | 2.52 | 2.66 | +1.10 | +70.52% | 0.17 | 11 | 72 | 1.71 | 0.86 | 0.09 | -0.06 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 15.50 | 1.86 | 2.19 | 2.03 | 2.22 | +0.99 | +80.49% | 0.13 | 9 | 9 | 1.16 | 0.81 | 0.11 | -0.08 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 16.00 | 1.61 | 1.81 | 1.71 | 1.68 | +0.35 | +26.32% | 0.11 | 42 | 118 | 1.32 | 0.74 | 0.14 | -0.09 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 16.50 | 1.20 | 1.46 | 1.33 | 1.36 | +0.66 | +94.29% | 0.08 | 61 | 405 | 1.22 | 0.67 | 0.16 | -0.10 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 17.00 | 0.97 | 1.08 | 1.03 | 1.05 | +0.43 | +69.36% | 0.06 | 727 | 539 | 1.20 | 0.58 | 0.18 | -0.10 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 17.50 | 0.72 | 0.80 | 0.76 | 0.70 | +0.35 | +100.00% | 0.04 | 1,070 | 259 | 1.15 | 0.49 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 18.00 | 0.48 | 0.63 | 0.56 | 0.53 | +0.19 | +55.89% | 0.03 | 2,382 | 603 | 1.16 | 0.39 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 18.50 | 0.22 | 0.47 | 0.35 | 0.41 | +0.25 | +156.25% | 0.02 | 1,005 | 378 | 1.22 | 0.30 | 0.18 | -0.09 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 19.00 | 0.29 | 0.40 | 0.35 | 0.32 | +0.01 | +3.23% | 0.02 | 4,245 | 807 | 1.22 | 0.22 | 0.15 | -0.08 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 19.50 | 0.15 | 0.24 | 0.20 | 0.23 | +0.15 | +187.50% | 0.01 | 1,384 | 387 | 1.16 | 0.16 | 0.13 | -0.06 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 20.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.04 | +36.37% | 0.01 | 8,608 | 1,360 | 1.22 | 0.12 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 20.50 | 0.03 | 0.15 | 0.09 | 0.13 | +0.04 | +44.45% | 0.00 | 1,443 | 398 | 1.14 | 0.09 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 21.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 381 | 806 | 1.18 | 0.06 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 21.50 | 0.02 | 0.07 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 47 | 186 | 1.19 | 0.04 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 22.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 552 | 1,451 | 1.25 | 0.03 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 274 | 1,651 | 1.37 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 73 | 3,375 | 1.63 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 23.50 | 0.01 | 0.10 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 35 | 446 | 1.56 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 706 | 1.41 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 216 | 2.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 3,585 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 97 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 202 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 106 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 77 | 1.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 100 | 2.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 52 | 3.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 342 | 23 | 3.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 12 | 3.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 11 | 2.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 33 | 2.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.01 | 6 | 7 | 3.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 12.00 | 0.01 | 0.24 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 28 | 30 | 2.25 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 13.00 | 0.01 | 0.24 | 0.13 | 0.06 | -0.11 | -64.71% | 0.01 | 22 | 429 | 1.83 | -0.02 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.08 | -66.67% | 0.01 | 243 | 111 | 1.41 | -0.04 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 190 | 323 | 1.22 | -0.06 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 14.50 | 0.01 | 0.11 | 0.06 | 0.08 | -0.22 | -73.34% | 0.00 | 2,150 | 132 | 1.08 | -0.10 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 15.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.37 | -74.00% | 0.01 | 552 | 3,408 | 1.16 | -0.14 | 0.09 | -0.06 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 15.50 | 0.13 | 0.24 | 0.19 | 0.20 | -0.42 | -67.75% | 0.01 | 1,090 | 307 | 1.13 | -0.19 | 0.11 | -0.08 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 16.00 | 0.24 | 0.32 | 0.28 | 0.38 | -0.50 | -56.82% | 0.02 | 342 | 3,447 | 1.09 | -0.26 | 0.14 | -0.09 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 16.50 | 0.35 | 0.55 | 0.45 | 0.50 | -0.66 | -56.90% | 0.03 | 457 | 663 | 1.12 | -0.33 | 0.16 | -0.10 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 17.00 | 0.58 | 0.72 | 0.65 | 0.67 | -0.88 | -56.78% | 0.04 | 557 | 1,074 | 1.10 | -0.42 | 0.18 | -0.10 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 17.50 | 0.82 | 1.10 | 0.96 | 0.88 | -0.92 | -51.12% | 0.05 | 50 | 400 | 1.18 | -0.51 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 18.00 | 1.12 | 1.36 | 1.24 | 1.09 | -1.23 | -53.02% | 0.07 | 159 | 833 | 1.06 | -0.61 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 18.50 | 1.45 | 1.62 | 1.54 | 1.44 | -1.01 | -41.23% | 0.08 | 54 | 395 | 1.07 | -0.70 | 0.18 | -0.09 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 19.00 | 1.82 | 2.12 | 1.97 | 1.82 | -1.20 | -39.74% | 0.10 | 564 | 325 | 1.04 | -0.78 | 0.15 | -0.08 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 19.50 | 2.16 | 2.42 | 2.29 | 2.65 | -0.29 | -9.87% | 0.12 | 78 | 234 | 1.01 | -0.84 | 0.13 | -0.06 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 20.00 | 2.70 | 2.89 | 2.80 | 2.63 | -1.36 | -34.09% | 0.14 | 15 | 426 | 0.81 | -0.88 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 20.50 | 2.99 | 3.55 | 3.27 | 3.47 | -0.14 | -3.88% | 0.16 | 4 | 174 | 0.96 | -0.91 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 21.00 | 3.55 | 4.20 | 3.88 | 4.07 | +0.03 | +0.75% | 0.18 | 3 | 99 | 2.32 | -0.94 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 21.50 | 4.00 | 4.80 | 4.40 | 4.10 | -1.11 | -21.31% | 0.20 | 4 | 64 | 2.64 | -0.96 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 22.00 | 4.50 | 4.80 | 4.65 | 4.43 | -0.96 | -17.82% | 0.21 | 32 | 198 | 1.77 | -0.97 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 22.50 | 4.40 | 5.60 | 5.00 | 5.02 | +1.61 | +47.22% | 0.22 | 1 | 20 | 2.57 | -0.98 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 23.00 | 5.05 | 6.30 | 5.68 | 6.31 | 0.00 | 0.00% | 0.25 | 0 | 17 | 3.07 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 23.50 | 5.25 | 6.85 | 6.05 | 6.65 | -0.49 | -6.87% | 0.26 | 2 | 20 | 3.29 | -0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.00 | 6.40 | 7.30 | 6.85 | 6.95 | +0.52 | +8.09% | 0.29 | 1 | 209 | 3.33 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 24.50 | 6.25 | 7.50 | 6.88 | 7.78 | +0.38 | +5.14% | 0.28 | 1 | 3 | 2.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 25.00 | 7.05 | 8.10 | 7.58 | 7.87 | -0.13 | -1.63% | 0.30 | 2 | 40 | 3.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 25.50 | 7.65 | 9.25 | 8.45 | % | 0.33 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 26.00 | 8.15 | 9.50 | 8.83 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 11 | 4.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 26.50 | 8.65 | 9.45 | 9.05 | 7.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:04 PM EST |
| 27.00 | 9.20 | 9.80 | 9.50 | 7.65 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:04 PM EST |
| 27.50 | 9.65 | 11.05 | 10.35 | % | 0.38 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 28.00 | 10.15 | 11.55 | 10.85 | % | 0.39 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 29.00 | 11.20 | 12.05 | 11.63 | 10.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.84 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:04 PM EST |
| 30.00 | 12.20 | 12.95 | 12.58 | 10.69 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:04 PM EST |
| 31.00 | 13.15 | 14.55 | 13.85 | 12.29 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:04 PM EST |
| 35.00 | 17.15 | 18.55 | 17.85 | % | 0.51 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST |