Options Chain for USA RARE EARTH INC COM (USAR) - $13.73 as of 10/6/2026 8:19:42 AM 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 | 5.85 | 6.15 | 6.00 | 6.00 | +0.57 | +10.50% | 0.75 | 2 | 3 | 5.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 9.00 | 4.50 | 5.35 | 4.93 | 4.49 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 10.00 | 3.55 | 4.35 | 3.95 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 10.50 | 3.15 | 3.85 | 3.50 | 3.41 | % | 0.33 | 1 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST | |
| 11.00 | 2.82 | 3.30 | 3.06 | 2.94 | +0.39 | +15.30% | 0.28 | 37 | 37 | 2.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 11.50 | 2.22 | 2.68 | 2.45 | 2.12 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.11 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 12.00 | 1.83 | 2.10 | 1.97 | 1.91 | +0.38 | +24.84% | 0.16 | 3 | 18 | 1.88 | 0.99 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 12.50 | 1.38 | 1.64 | 1.51 | 1.48 | +0.35 | +30.98% | 0.12 | 4 | 12 | 1.23 | 0.95 | 0.11 | -0.02 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 13.00 | 0.93 | 1.08 | 1.01 | 1.02 | +0.26 | +34.22% | 0.08 | 38 | 94 | 1.06 | 0.85 | 0.23 | -0.03 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 13.50 | 0.63 | 0.72 | 0.68 | 0.65 | +0.20 | +44.45% | 0.05 | 72 | 480 | 0.76 | 0.69 | 0.37 | -0.05 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 14.00 | 0.36 | 0.40 | 0.38 | 0.36 | +0.11 | +44.00% | 0.03 | 1,176 | 2,020 | 0.74 | 0.49 | 0.43 | -0.06 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 14.50 | 0.18 | 0.19 | 0.19 | 0.19 | +0.08 | +72.73% | 0.01 | 680 | 2,836 | 0.74 | 0.29 | 0.37 | -0.05 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.05 | +125.00% | 0.01 | 472 | 2,022 | 0.76 | 0.16 | 0.25 | -0.04 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 68 | 1,179 | 0.78 | 0.08 | 0.15 | -0.02 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 16.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 93 | 1,105 | 0.84 | 0.04 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 61 | 413 | 1.01 | 0.01 | 0.04 | -0.01 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 1,243 | 1.13 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 202 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 18.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 874 | 2.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:06 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:06 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 10:59:06 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,073 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 10:59:06 AM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 10:59:06 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.24 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 10:59:06 AM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 10:59:06 AM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 10:59:06 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 3.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 10:59:06 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 159 | 4.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 10:59:06 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.09 | +112.50% | 0.00 | 1 | 7 | 4.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:06 AM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 10:59:06 AM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:06 AM EST | |||
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:06 AM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:06 AM EST |
| 11.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.16 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 101 | 0.94 | -0.01 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 141 | 0.74 | -0.05 | 0.11 | -0.02 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 51 | 1,335 | 0.70 | -0.15 | 0.23 | -0.03 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 13.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.16 | -47.06% | 0.01 | 141 | 1,106 | 0.70 | -0.31 | 0.37 | -0.05 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 14.00 | 0.36 | 0.41 | 0.39 | 0.41 | -0.16 | -28.07% | 0.03 | 82 | 1,266 | 0.68 | -0.51 | 0.43 | -0.06 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 14.50 | 0.68 | 0.74 | 0.71 | 0.74 | -0.25 | -25.26% | 0.05 | 6 | 486 | 0.76 | -0.71 | 0.37 | -0.05 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 15.00 | 1.04 | 1.14 | 1.09 | 1.09 | -0.35 | -24.31% | 0.07 | 33 | 679 | 0.58 | -0.84 | 0.25 | -0.04 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 15.50 | 1.48 | 1.69 | 1.59 | 1.59 | -0.35 | -18.05% | 0.10 | 24 | 563 | 0.78 | -0.92 | 0.15 | -0.02 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 16.00 | 1.95 | 2.15 | 2.05 | 2.08 | -0.36 | -14.76% | 0.13 | 4 | 1,406 | 1.66 | -0.96 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 16.50 | 2.44 | 2.62 | 2.53 | 2.64 | -0.29 | -9.90% | 0.15 | 23 | 246 | 1.50 | -0.99 | 0.04 | -0.01 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 17.00 | 2.93 | 3.15 | 3.04 | 3.07 | -0.40 | -11.53% | 0.18 | 1 | 90 | 1.83 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 17.50 | 3.40 | 4.00 | 3.70 | 3.57 | -0.38 | -9.62% | 0.21 | 1 | 35 | 3.10 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 18.00 | 3.60 | 4.75 | 4.18 | 4.33 | 0.00 | 0.00% | 0.23 | 0 | 17 | 3.65 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:06 AM EST |
| 18.50 | 4.35 | 5.00 | 4.68 | 4.80 | +0.67 | +16.23% | 0.25 | 1 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 19.00 | 4.85 | 5.55 | 5.20 | 5.22 | -0.23 | -4.22% | 0.27 | 1 | 4 | 3.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:06 AM EST |
| 19.50 | 5.05 | 6.35 | 5.70 | 6.12 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.45 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 20.00 | 5.45 | 6.90 | 6.18 | 6.58 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 20.50 | 5.95 | 7.40 | 6.68 | 7.01 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 21.00 | 6.45 | 7.90 | 7.18 | 7.57 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 21.50 | 6.95 | 8.40 | 7.68 | 8.02 | 0.00 | 0.00% | 0.36 | 0 | 4 | 5.22 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 22.00 | 7.45 | 8.90 | 8.18 | 7.39 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 10:59:06 AM EST |
| 22.50 | 7.95 | 9.40 | 8.68 | 9.14 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 23.00 | 8.45 | 9.90 | 9.18 | 9.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 23.50 | 8.95 | 10.40 | 9.68 | 10.02 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.79 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 24.00 | 9.45 | 10.90 | 10.18 | 10.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 25.00 | 10.35 | 11.90 | 11.13 | 11.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:06 AM EST |
| 26.00 | 11.35 | 12.90 | 12.13 | 12.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:06 AM EST |
| 27.00 | 12.35 | 13.90 | 13.13 | 13.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:06 AM EST |
| 28.00 | 13.35 | 14.90 | 14.13 | 14.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 10:59:06 AM EST |
| 30.00 | 15.35 | 16.90 | 16.13 | 13.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 10:59:06 AM EST |
| 35.00 | 20.35 | 21.90 | 21.13 | 18.82 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 10:59:06 AM EST |