Options Chain for USA RARE EARTH INC COM (USAR) - $18.41 as of 8/13/2026 12:15:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 8.35 | 11.80 | 10.08 | 10.05 | 0.00 | 0.00% | 1.19 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 9.00 | 7.85 | 10.15 | 9.00 | 9.80 | +0.12 | +1.24% | 1.00 | 4 | 5 | 9.09 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 9.50 | 7.35 | 9.90 | 8.63 | 9.26 | -0.36 | -3.75% | 0.91 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 10.00 | 6.85 | 9.15 | 8.00 | 8.00 | -0.25 | -3.03% | 0.80 | 6 | 9 | 8.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 10.50 | 6.35 | 8.75 | 7.55 | 7.58 | -0.17 | -2.20% | 0.72 | 2 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 11.00 | 5.85 | 9.50 | 7.68 | 7.19 | -0.15 | -2.05% | 0.70 | 1 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 11.50 | 5.35 | 9.00 | 7.18 | 6.45 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 12.00 | 4.80 | 7.15 | 5.98 | 5.97 | 0.00 | 0.00% | 0.50 | 0 | 4 | 6.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 12.50 | 4.50 | 7.85 | 6.18 | 5.66 | 0.00 | 0.00% | 0.49 | 0 | 4 | 9.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 13.00 | 3.85 | 6.75 | 5.30 | 5.35 | -0.13 | -2.38% | 0.41 | 2 | 11 | 6.27 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 13.50 | 3.35 | 6.55 | 4.95 | 5.03 | 0.00 | 0.00% | 0.37 | 0 | 45 | 7.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 14.00 | 2.86 | 4.65 | 3.76 | 4.75 | 0.00 | 0.00% | 0.27 | 0 | 45 | 4.65 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 14.50 | 3.80 | 4.30 | 4.05 | 3.15 | -0.97 | -23.55% | 0.28 | 1 | 99 | 6.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 15.00 | 2.64 | 3.95 | 3.30 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 148 | 3.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 15.50 | 2.86 | 3.50 | 3.18 | 2.90 | -0.32 | -9.94% | 0.21 | 2 | 181 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 16.00 | 2.35 | 2.62 | 2.49 | 2.83 | +0.16 | +6.00% | 0.16 | 45 | 498 | 2.12 | 0.99 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 16.50 | 1.88 | 2.22 | 2.05 | 2.11 | -0.19 | -8.27% | 0.12 | 15 | 304 | 2.62 | 0.97 | 0.05 | -0.02 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 17.00 | 1.41 | 1.69 | 1.55 | 1.50 | -0.09 | -5.66% | 0.09 | 36 | 611 | 1.61 | 0.94 | 0.09 | -0.04 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 17.50 | 0.96 | 1.40 | 1.18 | 1.39 | +0.22 | +18.81% | 0.07 | 13 | 701 | 1.62 | 0.89 | 0.15 | -0.07 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 18.00 | 0.62 | 0.74 | 0.68 | 0.80 | +0.06 | +8.11% | 0.04 | 83 | 746 | 0.82 | 0.81 | 0.24 | -0.13 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 18.50 | 0.32 | 0.45 | 0.39 | 0.37 | -0.14 | -27.46% | 0.02 | 112 | 602 | 0.92 | 0.67 | 0.35 | -0.16 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 19.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.09 | -30.00% | 0.01 | 460 | 3,554 | 0.94 | 0.49 | 0.39 | -0.17 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 19.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.12 | -54.55% | 0.01 | 176 | 3,294 | 1.01 | 0.31 | 0.33 | -0.15 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 544 | 3,530 | 1.04 | 0.19 | 0.23 | -0.12 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 285 | 598 | 1.09 | 0.12 | 0.16 | -0.07 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 92 | 1,862 | 1.16 | 0.07 | 0.10 | -0.04 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 644 | 1.41 | 0.03 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 63 | 2,162 | 1.34 | 0.02 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 1,193 | 1.64 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 680 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 23.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 16 | 1,325 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,317 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 6.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 10.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 10.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 10:59:01 AM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 10:59:01 AM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:59:01 AM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 51 | 5.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 10:59:01 AM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 110 | 4.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 507 | 2.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 196 | 2.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 568 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 361 | 2.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 755 | 1.55 | -0.01 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 687 | 1.32 | -0.03 | 0.05 | -0.02 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 107 | 2,434 | 1.14 | -0.06 | 0.09 | -0.04 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 17.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 88 | 554 | 1.08 | -0.11 | 0.15 | -0.07 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 18.00 | 0.14 | 0.26 | 0.20 | 0.20 | -0.13 | -39.40% | 0.01 | 457 | 1,224 | 1.01 | -0.19 | 0.24 | -0.13 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 18.50 | 0.36 | 0.43 | 0.40 | 0.43 | -0.13 | -23.22% | 0.02 | 251 | 471 | 1.01 | -0.33 | 0.35 | -0.16 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 19.00 | 0.67 | 0.83 | 0.75 | 0.74 | -0.04 | -5.13% | 0.04 | 117 | 1,340 | 1.01 | -0.51 | 0.39 | -0.17 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 19.50 | 1.07 | 1.21 | 1.14 | 1.15 | -0.08 | -6.51% | 0.06 | 149 | 1,353 | 1.02 | -0.69 | 0.33 | -0.15 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 20.00 | 1.29 | 1.68 | 1.49 | 1.17 | -0.36 | -23.53% | 0.07 | 4 | 246 | 1.06 | -0.81 | 0.23 | -0.12 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 20.50 | 1.40 | 2.16 | 1.78 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.86 | -0.88 | 0.16 | -0.07 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 21.00 | 2.33 | 2.67 | 2.50 | 2.40 | -0.02 | -0.83% | 0.12 | 3 | 253 | 1.96 | -0.93 | 0.10 | -0.04 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 21.50 | 2.37 | 3.15 | 2.76 | 3.17 | 0.00 | 0.00% | 0.13 | 0 | 11 | 2.08 | -0.97 | 0.05 | -0.01 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 22.00 | 3.15 | 3.65 | 3.40 | 3.12 | -0.18 | -5.46% | 0.15 | 1 | 114 | 2.83 | -0.98 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 22.50 | 3.25 | 4.15 | 3.70 | 3.83 | 0.00 | 0.00% | 0.16 | 0 | 17 | 4.13 | -0.99 | 0.02 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 23.00 | 3.85 | 4.75 | 4.30 | 4.57 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 23.50 | 4.25 | 5.20 | 4.73 | 5.01 | 0.00 | 0.00% | 0.20 | 0 | 8 | 3.72 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 24.00 | 5.10 | 5.65 | 5.38 | 5.40 | -0.11 | -2.00% | 0.22 | 1 | 6 | 3.57 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 24.50 | 5.30 | 6.20 | 5.75 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 13 | 3.97 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |
| 25.00 | 6.15 | 6.70 | 6.43 | 6.37 | 0.00 | 0.00% | 0.26 | 0 | 15 | 4.17 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 25.50 | 6.10 | 7.20 | 6.65 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 26.00 | 7.10 | 7.70 | 7.40 | 7.53 | 0.00 | 0.00% | 0.28 | 0 | 25 | 4.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 27.00 | 8.20 | 8.65 | 8.43 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 10:59:01 AM EST |
| 28.00 | 9.10 | 9.65 | 9.38 | 9.13 | -0.27 | -2.88% | 0.34 | 2 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 29.00 | 10.10 | 10.70 | 10.40 | 10.27 | +0.02 | +0.20% | 0.36 | 2 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 30.00 | 11.10 | 11.75 | 11.43 | 11.34 | -0.01 | -0.09% | 0.38 | 2 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 10:59:01 AM EST |
| 35.00 | 16.10 | 16.70 | 16.40 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 10:59:01 AM EST |