USAR Options Chain
Data as of market close Mar 30, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 3.00 | 11.65 | 10.80 | 12.60 | 0.68 | 3 | 5 | 1767.2% |
| 4.00 | 10.72 | 9.90 | 11.55 | 0.52 | 4 | 8 | 1406.3% |
| 6.00 | 8.51 | 8.00 | 8.85 | 0.31 | 1 | 5 | 0.0% |
| 7.00 | 7.47 | 6.95 | 7.95 | 0.23 | 1 | 3 | 487.5% |
| 9.00 | 8.05 | 5.00 | 6.20 | 0.00 | 0 | 1 | 491.4% |
| 11.00 | 3.24 | 3.10 | 4.15 | 0.00 | 5 | 2 | 318.0% |
| 11.50 | 4.07 | 2.55 | 3.70 | 0.00 | 2 | 2 | 300.8% |
| 12.00 | 2.34 | 2.10 | 3.20 | 0.00 | 2 | 4 | 266.4% |
| 13.00 | 1.75 | 1.42 | 1.77 | 0.50 | 5 | 135 | 0.0% |
| 13.50 | 1.08 | 1.08 | 1.15 | 0.14 | 2 | 69 | 0.0% |
| 14.00 | 0.72 | 0.74 | 0.81 | -0.10 | 26 | 224 | 0.0% |
| 14.50 | 0.44 | 0.43 | 0.53 | -0.09 | 235 | 187 | 58.6% |
| 15.00 | 0.25 | 0.25 | 0.27 | -0.09 | 606 | 1,550 | 59.4% |
| 15.50 | 0.12 | 0.12 | 0.15 | -0.11 | 342 | 882 | 66.8% |
| 16.00 | 0.08 | 0.07 | 0.08 | -0.05 | 588 | 1,192 | 75.0% |
| 16.50 | 0.05 | 0.03 | 0.05 | -0.03 | 27 | 958 | 80.5% |
| 17.00 | 0.03 | 0.02 | 0.04 | -0.02 | 157 | 1,289 | 92.2% |
| 17.50 | 0.03 | 0.01 | 0.02 | 0.00 | 68 | 895 | 93.8% |
| 18.00 | 0.01 | 0.01 | 0.02 | -0.04 | 24 | 2,147 | 107.8% |
| 18.50 | 0.06 | 0.00 | 0.11 | 0.04 | 30 | 664 | 151.6% |
| 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | 56 | 975 | 131.3% |
| 19.50 | 0.05 | 0.00 | 0.04 | 0.04 | 18 | 324 | 150.0% |
| 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | 14 | 1,065 | 131.3% |
| 20.50 | 0.02 | 0.00 | 0.36 | -0.01 | 1 | 204 | 266.4% |
| 21.00 | 0.02 | 0.00 | 0.02 | 0.01 | 7 | 838 | 165.6% |
| 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | 13 | 47 | 199.2% |
| 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | 12 | 2,490 | 184.4% |
| 22.50 | 0.05 | 0.00 | 0.13 | 0.00 | 5 | 341 | 257.8% |
| 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | 9 | 271 | 221.9% |
| 23.50 | 0.01 | 0.00 | 0.41 | 0.00 | 5 | 68 | 353.9% |
| 24.00 | 0.04 | 0.00 | 0.01 | 0.00 | 16 | 133 | 200.0% |
| 24.50 | 0.01 | 0.01 | 0.02 | 0.00 | 12 | 44 | 237.5% |
| 25.00 | 0.06 | 0.00 | 0.20 | 0.02 | 1 | 347 | 332.8% |
| 25.50 | 0.08 | 0.00 | 0.41 | 0.00 | 2 | 21 | 397.7% |
| 26.00 | 0.23 | 0.00 | 0.20 | 0.22 | 1 | 192 | 351.6% |
| 27.00 | 0.01 | 0.00 | 0.06 | 0.00 | 1 | 582 | 303.1% |
| 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | 3 | 60 | 303.1% |
| 29.00 | 0.19 | 0.00 | 0.19 | 0.14 | 1 | 27 | 399.2% |
| 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 252 | 287.5% |
| 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | 1 | 116 | 439.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 7.00 | 0.15 | 0.00 | 0.01 | 0.00 | 5 | 5 | 325.0% |
| 8.00 | 0.01 | 0.00 | 0.41 | 0.00 | 1 | 2 | 509.4% |
| 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 33 | 225.0% |
| 10.00 | 0.01 | 0.00 | 0.05 | -0.01 | 4 | 242 | 225.0% |
| 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | 32 | 31 | 156.3% |
| 11.50 | 0.01 | 0.00 | 0.07 | -0.05 | 4 | 103 | 165.6% |
| 12.00 | 0.01 | 0.01 | 0.02 | -0.05 | 358 | 251 | 121.9% |
| 12.50 | 0.12 | 0.02 | 0.07 | 0.00 | 142 | 245 | 126.6% |
| 13.00 | 0.07 | 0.07 | 0.10 | -0.17 | 51 | 227 | 122.7% |
| 13.50 | 0.18 | 0.15 | 0.20 | -0.15 | 132 | 471 | 125.0% |
| 14.00 | 0.30 | 0.27 | 0.35 | -0.21 | 96 | 488 | 125.8% |
| 14.50 | 0.55 | 0.48 | 0.58 | -0.36 | 19 | 283 | 131.6% |
| 15.00 | 0.81 | 0.77 | 0.87 | -0.28 | 26 | 531 | 139.5% |
| 15.50 | 1.01 | 1.13 | 1.29 | -0.55 | 13 | 341 | 156.6% |
| 16.00 | 1.47 | 1.49 | 1.72 | -0.50 | 344 | 4,590 | 167.6% |
| 16.50 | 2.23 | 1.81 | 2.22 | -0.31 | 15 | 272 | 175.8% |
| 17.00 | 2.40 | 2.20 | 2.75 | -0.39 | 12 | 258 | 190.6% |
| 17.50 | 2.83 | 2.70 | 3.25 | -0.47 | 3 | 248 | 212.9% |
| 18.00 | 3.50 | 3.25 | 3.80 | -0.55 | 16 | 249 | 246.1% |
| 18.50 | 4.43 | 3.35 | 4.55 | 0.00 | 26 | 65 | 246.1% |
| 19.00 | 4.42 | 4.20 | 4.70 | -0.58 | 6 | 116 | 264.5% |
| 19.50 | 4.92 | 4.60 | 5.45 | -0.48 | 2 | 179 | 302.3% |
| 20.00 | 5.50 | 5.05 | 5.95 | -0.65 | 5 | 204 | 312.5% |
| 20.50 | 5.95 | 5.55 | 6.50 | -0.28 | 10 | 90 | 335.5% |
| 21.00 | 6.61 | 5.85 | 7.15 | 0.00 | 2 | 104 | 343.8% |
| 21.50 | 6.99 | 6.65 | 7.40 | 1.31 | 1 | 7 | 366.4% |
| 22.00 | 7.80 | 7.15 | 7.75 | 0.00 | 21 | 52 | 357.4% |
| 22.50 | 8.41 | 7.15 | 8.60 | 0.00 | 10 | 12 | 344.9% |
| 23.00 | 8.85 | 8.05 | 8.70 | 0.00 | 5 | 19 | 357.8% |
| 23.50 | 8.81 | 8.45 | 9.25 | -0.61 | 2 | 16 | 360.2% |
| 24.00 | 9.45 | 8.75 | 9.75 | -0.06 | 1 | 13 | 324.2% |
| 24.50 | 9.69 | 9.20 | 10.25 | 0.00 | 1 | 2 | 320.3% |
| 25.00 | 10.26 | 10.05 | 10.70 | -0.38 | 1 | 54 | 403.9% |
| 26.00 | 11.23 | 11.00 | 11.75 | -0.59 | 2 | 5 | 425.0% |
| 27.00 | 12.43 | 11.60 | 12.80 | -0.62 | 1 | 9 | 346.9% |
| 28.00 | 11.03 | 12.45 | 13.75 | 0.00 | 2 | 3 | 590.6% |
| 29.00 | 14.55 | 13.75 | 14.75 | -0.47 | 1 | 0 | 417.2% |
| 30.00 | 15.33 | 15.00 | 15.70 | -0.35 | 3 | 4 | 487.5% |
| 35.00 | 18.35 | 19.40 | 21.35 | 0.00 | 3 | 0 | 575.8% |
Sign up free to access Options Chain Data
Explore USAR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.