Options Chain for USA RARE EARTH INC COM (USAR) - $13.64 as of 10/5/2026 9:36:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.10 | 7.25 | 6.68 | 6.95 | 0.00 | 0.00% | 0.95 | 0 | 20 | 2.02 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 8.00 | 5.40 | 5.75 | 5.58 | % | 0.70 | 0 | 0 | 1.36 | 0.98 | 0.01 | 0.00 | 10/5/2026 12:59:09 PM EST | |||
| 9.00 | 4.35 | 4.95 | 4.65 | % | 0.52 | 0 | 0 | 1.14 | 0.94 | 0.03 | -0.01 | 10/5/2026 12:59:09 PM EST | |||
| 10.00 | 3.70 | 3.90 | 3.80 | 3.90 | -0.45 | -10.35% | 0.38 | 50 | 121 | 0.78 | 0.90 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 11.00 | 2.76 | 3.25 | 3.01 | 3.01 | -0.19 | -5.94% | 0.27 | 2 | 46 | 0.76 | 0.82 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 12.00 | 2.25 | 2.39 | 2.32 | 2.33 | -0.19 | -7.54% | 0.19 | 5 | 5 | 0.78 | 0.72 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 13.00 | 1.71 | 1.83 | 1.77 | 1.84 | -0.01 | -0.55% | 0.14 | 57 | 140 | 0.78 | 0.62 | 0.10 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 14.00 | 1.28 | 1.33 | 1.31 | 1.30 | -0.03 | -2.26% | 0.09 | 61 | 612 | 0.78 | 0.51 | 0.11 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 15.00 | 0.96 | 1.00 | 0.98 | 0.96 | -0.05 | -4.95% | 0.07 | 58 | 946 | 0.79 | 0.42 | 0.10 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 16.00 | 0.70 | 0.74 | 0.72 | 0.73 | 0.00 | 0.00% | 0.04 | 31 | 708 | 0.80 | 0.33 | 0.09 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 17.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.02 | -3.64% | 0.03 | 188 | 998 | 0.81 | 0.26 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 18.00 | 0.38 | 0.42 | 0.40 | 0.41 | -0.03 | -6.82% | 0.02 | 292 | 4,608 | 0.82 | 0.21 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 19.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.01 | +3.34% | 0.02 | 11 | 323 | 0.84 | 0.16 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 20.00 | 0.22 | 0.24 | 0.23 | 0.21 | -0.06 | -22.23% | 0.01 | 1,121 | 843 | 0.85 | 0.13 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 21.00 | 0.15 | 0.22 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.87 | 0.10 | 0.04 | -0.01 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 22.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.06 | -31.58% | 0.01 | 1 | 101 | 0.90 | 0.08 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 23.00 | 0.10 | 0.12 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.89 | 0.07 | 0.03 | -0.01 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 24.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 393 | 0.93 | 0.05 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 4 | 334 | 0.92 | 0.05 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 26.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.93 | 0.04 | 0.02 | 0.00 | 10/5/2026 12:59:09 PM EST | |||
| 27.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 38 | 47 | 0.98 | 0.03 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.02 | 0.01 | 0.00 | 10/1/2026 | 10/5/2026 12:59:09 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 10/5/2026 12:59:09 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.19 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 10/5/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.08 | -0.01 | 0.01 | 0.00 | 9/29/2026 | 10/5/2026 12:59:09 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | -0.02 | 0.01 | 0.00 | 9/22/2026 | 10/5/2026 12:59:09 PM EST |
| 9.00 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.78 | -0.06 | 0.03 | -0.01 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 10.00 | 0.15 | 0.27 | 0.21 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.77 | -0.10 | 0.05 | -0.01 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 11.00 | 0.39 | 0.42 | 0.41 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 363 | 0.76 | -0.18 | 0.07 | -0.01 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 12.00 | 0.69 | 0.74 | 0.72 | 0.71 | -0.02 | -2.74% | 0.06 | 17 | 341 | 0.76 | -0.28 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 13.00 | 1.13 | 1.18 | 1.16 | 1.13 | -0.01 | -0.88% | 0.09 | 61 | 1,035 | 0.76 | -0.38 | 0.10 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 14.00 | 1.70 | 1.76 | 1.73 | 1.71 | +0.04 | +2.40% | 0.12 | 124 | 5,394 | 0.78 | -0.49 | 0.11 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 15.00 | 2.37 | 2.42 | 2.40 | 2.38 | +0.07 | +3.03% | 0.16 | 21 | 837 | 0.78 | -0.58 | 0.10 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 16.00 | 3.00 | 3.20 | 3.10 | 3.14 | +0.16 | +5.37% | 0.19 | 2 | 759 | 0.78 | -0.67 | 0.09 | -0.02 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 17.00 | 3.80 | 4.00 | 3.90 | 3.85 | +0.03 | +0.79% | 0.23 | 1 | 187 | 0.78 | -0.74 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 18.00 | 4.65 | 4.90 | 4.78 | 4.68 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.79 | -0.79 | 0.07 | -0.01 | 10/2/2026 | 10/5/2026 12:59:09 PM EST |
| 19.00 | 5.50 | 5.80 | 5.65 | 5.65 | +0.15 | +2.73% | 0.30 | 3 | 81 | 0.76 | -0.84 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 20.00 | 6.50 | 6.70 | 6.60 | 6.50 | +0.10 | +1.57% | 0.33 | 1 | 60 | 0.79 | -0.87 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 21.00 | 7.35 | 7.90 | 7.63 | 6.57 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.17 | -0.90 | 0.04 | -0.01 | 9/30/2026 | 10/5/2026 12:59:09 PM EST |
| 22.00 | 8.35 | 8.65 | 8.50 | 8.59 | +1.59 | +22.72% | 0.39 | 2 | 13 | 1.03 | -0.92 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 12:59:09 PM EST |
| 23.00 | 9.20 | 9.85 | 9.53 | 8.77 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.28 | -0.93 | 0.03 | -0.01 | 9/29/2026 | 10/5/2026 12:59:09 PM EST |
| 24.00 | 10.15 | 10.80 | 10.48 | 8.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.30 | -0.95 | 0.03 | -0.01 | 9/25/2026 | 10/5/2026 12:59:09 PM EST |
| 25.00 | 11.15 | 11.85 | 11.50 | 9.82 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.41 | -0.95 | 0.02 | 0.00 | 9/24/2026 | 10/5/2026 12:59:09 PM EST |
| 26.00 | 12.05 | 12.80 | 12.43 | % | 0.48 | 0 | 0 | 1.42 | -0.96 | 0.02 | 0.00 | 10/5/2026 12:59:09 PM EST | |||
| 27.00 | 13.00 | 13.80 | 13.40 | % | 0.50 | 0 | 0 | 1.48 | -0.97 | 0.01 | 0.00 | 10/5/2026 12:59:09 PM EST | |||
| 28.00 | 14.00 | 15.10 | 14.55 | % | 0.52 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 10/5/2026 12:59:09 PM EST | |||
| 29.00 | 14.80 | 16.25 | 15.53 | % | 0.54 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 10/5/2026 12:59:09 PM EST | |||
| 30.00 | 16.00 | 16.95 | 16.48 | 16.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 9/29/2026 | 10/5/2026 12:59:09 PM EST |