Home Options USARChain

USAR

USA Rare Earth, Inc.Close $22.57EOD only

Max Pain

$24.00

Next expiry May 22, 2026

Expected Move

±$1.70

7.5% from close

Price Gap

+1.43

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.74

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects USAR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

USAR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	14.95	15.90	17.75	0.00	5	3	1001.6%	0.992	0.0013	-0.093	0.000	0.000
8.00	11.65	13.15	15.75	0.00	3	4	1187.5%	0.947	0.0054	-0.534	0.002	0.000
9.00	16.55	12.20	14.70	0.00	2	1	1052.3%	0.942	0.0066	-0.512	0.002	0.000
10.00	10.29	11.25	13.75	0.00	1	1	966.4%	0.933	0.0081	-0.527	0.002	0.000
10.50	11.00	10.70	13.35	1.50	2	3	948.4%	0.925	0.0089	-0.560	0.002	0.000
11.00	11.40	10.90	12.05	-0.02	4	1	647.7%	0.959	0.0081	-0.239	0.001	0.001
11.50	10.93	10.00	11.85	2.53	2	4	715.6%	0.938	0.0102	-0.366	0.002	0.001
12.00	10.50	9.55	12.40	2.04	2	2	554.7%	0.959	0.0094	-0.203	0.001	0.001
13.00	8.10	8.50	10.25	0.73	2	3	583.6%	0.932	0.0134	-0.320	0.002	0.001
13.50	6.55	8.50	9.50	0.00	2	4	478.1%	0.948	0.0132	-0.213	0.002	0.001
14.00	7.15	7.70	9.10	1.03	2	11	481.3%	0.936	0.0156	-0.254	0.002	0.001
14.50	12.08	7.30	8.50	0.00	1	0	425.4%	0.941	0.0165	-0.210	0.002	0.001
15.00	7.31	5.50	9.40	1.81	2	7	709.0%	0.851	0.0196	-0.688	0.004	0.001
15.50	9.30	6.40	7.35	0.00	2	4	330.9%	0.951	0.0183	-0.141	0.002	0.001
16.00	6.39	5.75	7.15	2.01	8	11	389.1%	0.910	0.0250	-0.266	0.003	0.001
16.50	3.15	5.60	6.60	0.00	30	43	178.1%	0.993	0.0068	-0.017	0.000	0.001
17.00	5.40	4.90	5.95	1.92	13	50	293.4%	0.921	0.0299	-0.181	0.002	0.001
17.50	3.29	3.80	6.50	-0.46	2	27	178.9%	0.977	0.0185	-0.043	0.001	0.001
18.00	4.50	4.10	4.80	2.35	36	94	212.9%	0.935	0.0355	-0.114	0.002	0.001
18.50	3.65	3.30	4.75	1.85	17	24	287.5%	0.851	0.0483	-0.280	0.004	0.001
19.00	3.50	2.90	4.20	2.10	34	166	254.7%	0.843	0.0564	-0.257	0.004	0.001
19.50	3.00	2.47	3.55	1.81	53	179	205.1%	0.851	0.0678	-0.201	0.004	0.001
20.00	2.39	2.12	2.82	1.54	678	848	141.0%	0.887	0.0812	-0.115	0.003	0.001
20.50	1.98	2.12	2.45	1.39	286	138	114.8%	0.880	0.1040	-0.098	0.003	0.001
21.00	1.86	1.73	1.94	1.39	1,112	1,129	104.3%	0.835	0.1423	-0.110	0.004	0.001
21.50	1.48	1.41	1.57	1.15	704	276	106.6%	0.745	0.1804	-0.145	0.005	0.001
22.00	1.15	1.09	1.25	0.87	805	718	106.1%	0.644	0.2104	-0.167	0.006	0.001
22.50	0.80	0.82	0.93	0.62	695	238	103.1%	0.533	0.2308	-0.173	0.007	0.001
23.00	0.67	0.62	0.73	0.57	1,174	607	106.1%	0.421	0.2208	-0.174	0.007	0.000
23.50	0.48	0.46	0.50	0.38	328	327	104.1%	0.315	0.2042	-0.155	0.006	0.000
24.00	0.35	0.33	0.35	0.28	880	1,057	103.9%	0.224	0.1725	-0.131	0.005	0.000
24.50	0.21	0.23	0.25	0.15	283	327	104.9%	0.155	0.1360	-0.105	0.004	0.000
25.00	0.16	0.15	0.18	0.12	645	1,326	105.5%	0.102	0.1014	-0.079	0.003	0.000
25.50	0.13	0.10	0.16	0.09	307	387	110.5%	0.074	0.0757	-0.065	0.002	0.000
26.00	0.06	0.06	0.09	0.02	848	1,434	107.0%	0.041	0.0488	-0.039	0.001	0.000
26.50	0.04	0.04	0.06	0.00	19	342	107.8%	0.025	0.0319	-0.026	0.001	0.000
27.00	0.06	0.03	0.08	0.03	372	1,377	119.5%	0.024	0.0282	-0.028	0.001	0.000
27.50	0.03	0.03	0.05	-0.03	57	272	121.9%	0.016	0.0198	-0.021	0.001	0.000
28.00	0.03	0.02	0.10	-0.04	34	1,009	140.6%	0.022	0.0222	-0.031	0.001	0.000
28.50	0.15	0.00	0.92	0.07	110	426	251.6%	0.123	0.0485	-0.215	0.003	0.000
29.00	0.01	0.01	0.11	-0.02	65	989	158.6%	0.019	0.0175	-0.031	0.001	0.000
29.50	0.02	0.00	0.04	-0.02	6	147	139.1%	0.005	0.0067	-0.009	0.000	0.000
30.00	0.02	0.02	0.03	0.01	191	2,213	151.6%	0.007	0.0073	-0.012	0.000	0.000
30.50	0.04	0.00	0.25	-0.01	2	221	211.7%	0.033	0.0207	-0.065	0.001	0.000
31.00	0.02	0.00	0.02	-0.01	46	462	146.9%	0.002	0.0027	-0.004	0.000	0.000
31.50	0.02	0.00	0.02	0.00	1	83	153.1%	0.002	0.0024	-0.004	0.000	0.000
32.00	0.02	0.00	0.08	-0.07	1	333	192.2%	0.009	0.0073	-0.019	0.000	0.000
32.50	0.05	0.00	2.05	-0.14	2	92	436.9%	0.167	0.0343	-0.457	0.004	0.000
33.00	0.26	0.00	0.09	0.17	1	315	210.9%	0.009	0.0071	-0.022	0.000	0.000
33.50	0.02	0.00	2.14	0.00	15	23	464.5%	0.165	0.0319	-0.481	0.004	0.000
34.00	0.01	0.00	0.01	0.00	1	345	168.8%	0.001	0.0008	-0.002	0.000	0.000
34.50	0.20	0.00	0.15	0.00	0	10	250.0%	0.014	0.0085	-0.037	0.001	0.000
35.00	0.01	0.00	0.56	0.00	21	117	334.8%	0.050	0.0184	-0.144	0.002	0.000
35.50	0.17	0.00	0.17	0.00	0	1	268.8%	0.015	0.0083	-0.042	0.001	0.000
36.00	0.03	0.00	0.07	0.00	20	136	240.6%	0.006	0.0040	-0.016	0.000	0.000
36.50	0.07	0.00	2.13	0.06	1	23	519.7%	0.145	0.0263	-0.496	0.004	0.000
37.00	0.01	0.00	0.01	0.00	18	147	196.9%	0.000	0.0005	-0.001	0.000	0.000
38.00	0.01	0.00	0.02	-0.01	2	111	225.0%	0.001	0.0010	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	0.11	0.00	0.65	0.00	0	48	648.4%	-0.026	0.0056	-0.166	0.001	-0.000
10.50	0.14	0.00	0.66	0.00	0	3	617.2%	-0.028	0.0063	-0.168	0.001	-0.000
11.00	0.10	0.00	0.56	0.00	8	2	561.7%	-0.026	0.0065	-0.143	0.001	-0.000
11.50	0.16	0.00	0.60	0.00	4	39	540.6%	-0.030	0.0075	-0.152	0.001	-0.000
12.00	0.01	0.00	0.01	0.00	3	17	262.5%	-0.000	0.0003	-0.002	0.000	-0.000
12.50	0.04	0.00	0.02	0.00	6	33	268.8%	-0.001	0.0008	-0.004	0.000	-0.000
13.00	0.19	0.00	0.09	0.00	1	7	309.4%	-0.006	0.0032	-0.021	0.000	-0.000
13.50	0.29	0.00	0.09	0.00	1	4	290.6%	-0.006	0.0036	-0.021	0.000	-0.000
14.00	0.30	0.00	0.09	0.00	1	39	273.4%	-0.007	0.0042	-0.022	0.000	-0.000
14.50	0.01	0.00	0.05	0.00	24	166	234.4%	-0.004	0.0031	-0.012	0.000	-0.000
15.00	0.03	0.00	0.10	0.00	2	95	242.2%	-0.009	0.0059	-0.024	0.000	-0.000
15.50	0.01	0.00	1.35	0.00	10	22	437.5%	-0.093	0.0227	-0.304	0.003	-0.000
16.00	0.14	0.00	0.11	0.00	3	209	213.3%	-0.012	0.0087	-0.028	0.001	-0.000
16.50	0.01	0.00	0.25	-0.04	1	46	233.6%	-0.029	0.0168	-0.064	0.001	-0.000
17.00	0.05	0.00	0.01	-0.02	5	242	125.0%	-0.001	0.0015	-0.002	0.000	-0.000
17.50	0.01	0.00	0.01	-0.11	28	1,357	112.5%	-0.001	0.0017	-0.002	0.000	-0.000
18.00	0.05	0.01	0.13	-0.14	47	409	157.8%	-0.023	0.0206	-0.036	0.001	-0.000
18.50	0.06	0.02	0.15	-0.25	84	345	148.4%	-0.031	0.0282	-0.043	0.001	-0.000
19.00	0.08	0.03	0.10	-0.38	707	1,330	125.0%	-0.028	0.0308	-0.034	0.001	-0.000
19.50	0.08	0.05	0.13	-0.60	122	340	118.8%	-0.044	0.0466	-0.046	0.002	-0.000
20.00	0.12	0.10	0.14	-0.80	584	1,545	110.9%	-0.065	0.0682	-0.058	0.002	-0.000
20.50	0.17	0.13	0.21	-0.88	482	1,331	105.5%	-0.101	0.1005	-0.078	0.003	-0.000
21.00	0.32	0.23	0.32	-1.33	536	568	106.3%	-0.169	0.1419	-0.111	0.004	-0.000
21.50	0.47	0.37	0.47	-1.02	297	1,453	106.6%	-0.255	0.1804	-0.142	0.005	-0.000
22.00	0.60	0.55	0.61	-1.25	664	1,436	103.5%	-0.354	0.2150	-0.160	0.006	-0.000
22.50	0.93	0.75	0.89	-1.38	75	1,017	104.9%	-0.467	0.2269	-0.173	0.007	-0.001
23.00	1.08	0.99	1.16	-1.92	99	1,085	102.3%	-0.582	0.2283	-0.165	0.007	-0.001
23.50	1.60	1.33	1.48	-1.64	11	268	103.5%	-0.686	0.2050	-0.151	0.006	-0.001
24.00	1.90	1.68	1.84	-2.00	26	1,157	102.5%	-0.779	0.1734	-0.125	0.005	-0.001
24.50	2.11	2.08	2.25	-2.34	157	338	103.9%	-0.847	0.1359	-0.100	0.004	-0.001
25.00	2.52	2.34	2.81	-2.09	63	1,487	101.2%	-0.907	0.0981	-0.067	0.003	-0.001
25.50	3.15	2.94	3.65	-2.29	11	139	156.3%	-0.840	0.0931	-0.156	0.004	-0.001
26.00	3.66	3.15	4.05	-2.51	26	2,140	132.4%	-0.918	0.0684	-0.081	0.003	-0.001
26.50	4.60	3.60	4.70	-1.60	1	85	155.9%	-0.909	0.0631	-0.104	0.003	-0.001
27.00	4.75	4.15	5.50	-2.22	55	189	202.7%	-0.868	0.0631	-0.178	0.004	-0.001
27.50	4.27	4.70	5.75	0.00	1	65	195.7%	-0.901	0.0531	-0.139	0.003	-0.001
28.00	5.88	5.20	6.50	-1.97	4	113	232.4%	-0.878	0.0521	-0.193	0.003	-0.001
28.50	7.96	5.30	8.05	0.67	1	8	300.2%	-0.826	0.0512	-0.319	0.004	-0.001
29.00	8.82	6.20	7.10	0.00	5	14	211.7%	-0.936	0.0355	-0.108	0.002	-0.002
29.50	8.20	6.70	7.40	0.00	3	54	192.2%	-0.965	0.0242	-0.059	0.001	-0.002
30.00	9.95	7.20	8.20	0.00	2	28	244.5%	-0.931	0.0326	-0.133	0.002	-0.002
30.50	10.64	7.70	9.05	0.00	1	18	293.0%	-0.900	0.0360	-0.212	0.003	-0.002
31.00	5.96	8.20	9.20	0.00	1	20	263.7%	-0.937	0.0282	-0.133	0.002	-0.002
31.50	11.55	8.70	9.70	0.00	1	41	273.0%	-0.939	0.0264	-0.134	0.002	-0.002
32.00	10.30	9.10	10.45	2.60	1	32	300.8%	-0.927	0.0275	-0.170	0.002	-0.002
33.00	11.30	9.85	11.95	-0.45	1	17	346.9%	-0.912	0.0277	-0.229	0.003	-0.002
33.50	11.25	10.55	11.70	-1.90	1	13	285.2%	-0.961	0.0177	-0.096	0.001	-0.002
34.00	13.70	11.20	12.20	0.00	2	1	316.0%	-0.949	0.0199	-0.135	0.002	-0.002
35.00	14.65	12.20	12.90	0.00	6	33	279.7%	-0.978	0.0112	-0.057	0.001	-0.002
35.50	15.30	12.70	13.65	0.00	7	28	332.0%	-0.957	0.0164	-0.122	0.002	-0.002
38.00	15.88	14.60	16.90	1.38	2	0	390.6%	-0.951	0.0155	-0.161	0.002	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.