Options Chain for USA RARE EARTH INC COM (USAR) - $17.70 as of 9/4/2026 5:32:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 8.70 | 7.60 | 8.50 | 0.00 | 0.00% | 0.76 | 0 | 6 | 2.08 | 0.99 | 0.01 | 0.00 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 11.00 | 6.20 | 7.50 | 6.85 | % | 0.62 | 0 | 0 | 1.67 | 0.97 | 0.01 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 12.00 | 5.40 | 6.30 | 5.85 | 8.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.30 | 0.94 | 0.02 | -0.01 | 8/26/2026 | 9/4/2026 4:00:05 PM EST |
| 13.00 | 4.65 | 5.55 | 5.10 | 4.65 | -0.13 | -2.72% | 0.39 | 2 | 1 | 0.85 | 0.89 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 14.00 | 3.75 | 4.25 | 4.00 | 3.90 | -0.30 | -7.15% | 0.29 | 5 | 80 | 0.70 | 0.84 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 15.00 | 3.05 | 3.55 | 3.30 | 3.15 | -0.30 | -8.70% | 0.22 | 29 | 86 | 0.75 | 0.77 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 16.00 | 2.66 | 3.20 | 2.93 | 2.80 | 0.00 | 0.00% | 0.18 | 55 | 32 | 0.89 | 0.69 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 17.00 | 2.15 | 2.36 | 2.26 | 2.21 | -0.15 | -6.36% | 0.13 | 108 | 403 | 0.82 | 0.61 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 18.00 | 1.66 | 1.85 | 1.76 | 1.82 | +0.05 | +2.83% | 0.10 | 428 | 761 | 0.80 | 0.53 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 19.00 | 1.30 | 1.53 | 1.42 | 1.36 | -0.07 | -4.90% | 0.07 | 326 | 1,892 | 0.82 | 0.45 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 20.00 | 1.08 | 1.16 | 1.12 | 1.13 | +0.03 | +2.73% | 0.06 | 499 | 793 | 0.82 | 0.38 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 21.00 | 0.83 | 1.00 | 0.92 | 0.88 | -0.05 | -5.38% | 0.04 | 42 | 1,582 | 0.85 | 0.32 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 22.00 | 0.61 | 0.78 | 0.70 | 0.70 | +0.03 | +4.48% | 0.03 | 261 | 1,221 | 0.84 | 0.26 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 23.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.01 | -1.79% | 0.02 | 26 | 171 | 0.84 | 0.22 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 24.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.02 | -4.45% | 0.02 | 7,220 | 113 | 0.86 | 0.18 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 25.00 | 0.27 | 0.38 | 0.33 | 0.34 | +0.01 | +3.03% | 0.01 | 1,290 | 2,551 | 0.84 | 0.14 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 26.00 | 0.22 | 0.35 | 0.29 | 0.30 | +0.07 | +30.44% | 0.01 | 281 | 140 | 0.87 | 0.12 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 27.00 | 0.20 | 0.28 | 0.24 | 0.22 | 0.00 | 0.00% | 0.01 | 33 | 2,858 | 0.85 | 0.10 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 30.00 | 0.09 | 0.25 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.96 | 0.05 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 121 | 0.93 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 11.00 | 0.02 | 0.14 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 7 | 75 | 0.81 | -0.03 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 12.00 | 0.11 | 0.19 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 13 | 41 | 0.82 | -0.06 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 13.00 | 0.23 | 0.29 | 0.26 | 0.27 | +0.02 | +8.00% | 0.02 | 24 | 73 | 0.79 | -0.11 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 14.00 | 0.39 | 0.49 | 0.44 | 0.48 | +0.01 | +2.13% | 0.03 | 69 | 985 | 0.78 | -0.16 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 15.00 | 0.71 | 0.78 | 0.75 | 0.72 | +0.03 | +4.35% | 0.05 | 107 | 616 | 0.80 | -0.23 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 16.00 | 1.06 | 1.16 | 1.11 | 1.08 | +0.05 | +4.86% | 0.07 | 46 | 652 | 0.80 | -0.31 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 17.00 | 1.51 | 1.63 | 1.57 | 1.64 | +0.14 | +9.34% | 0.09 | 368 | 721 | 0.80 | -0.39 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 18.00 | 1.98 | 2.22 | 2.10 | 2.22 | +0.20 | +9.91% | 0.12 | 196 | 1,035 | 0.80 | -0.47 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 19.00 | 2.60 | 3.05 | 2.83 | 2.72 | +0.20 | +7.94% | 0.15 | 7 | 114 | 0.85 | -0.55 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 20.00 | 3.25 | 3.55 | 3.40 | 3.60 | +0.15 | +4.35% | 0.17 | 3 | 99 | 0.80 | -0.62 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 21.00 | 4.00 | 4.55 | 4.28 | 4.14 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.85 | -0.68 | 0.07 | -0.02 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 22.00 | 4.90 | 5.20 | 5.05 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.84 | -0.74 | 0.07 | -0.02 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 23.00 | 5.60 | 6.40 | 6.00 | 5.81 | 0.00 | 0.00% | 0.26 | 0 | 117 | 0.89 | -0.78 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 24.00 | 6.20 | 7.30 | 6.75 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.15 | -0.82 | 0.05 | -0.02 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 25.00 | 7.45 | 8.05 | 7.75 | 6.45 | -1.43 | -18.15% | 0.31 | 1 | 20 | 0.87 | -0.86 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 26.00 | 7.95 | 9.05 | 8.50 | 8.50 | -0.05 | -0.59% | 0.33 | 3 | 30 | 1.17 | -0.88 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 27.00 | 9.15 | 9.95 | 9.55 | 9.80 | +0.58 | +6.30% | 0.35 | 1 | 2 | 1.18 | -0.90 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 30.00 | 11.80 | 12.95 | 12.38 | 11.38 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.36 | -0.95 | 0.02 | -0.01 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 35.00 | 16.45 | 18.45 | 17.45 | % | 0.50 | 0 | 0 | 1.91 | -0.98 | 0.01 | 0.00 | 9/4/2026 4:00:05 PM EST |