USAR options chain $17.60
← Back to USAR stock page
In-the-money contracts are shaded relative to the current underlying price ($17.60).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| USAR260911C00008000 |
$8.00 |
$9.50 |
-0.02 (-0.2%) |
$9.09 |
$10.57 |
7 |
| USAR260911C00008500 |
$8.50 |
— |
— |
$8.26 |
$9.92 |
— |
| USAR260911C00009000 |
$9.00 |
$9.00 |
-1.04 (-10.4%) |
$7.89 |
$9.62 |
6 |
| USAR260911C00009500 |
$9.50 |
$8.20 |
-2.00 (-19.6%) |
$6.74 |
$8.93 |
10 |
| USAR260911C00010000 |
$10.00 |
$8.02 |
+0.22 (+2.8%) |
$6.34 |
$8.38 |
2 |
| USAR260911C00010500 |
$10.50 |
$8.90 |
— |
$6.30 |
$7.81 |
10 |
| USAR260911C00011000 |
$11.00 |
$7.05 |
— |
$6.12 |
$7.53 |
2 |
| USAR260911C00011500 |
$11.50 |
$5.85 |
— |
$5.35 |
$6.88 |
1 |
| USAR260911C00012000 |
$12.00 |
$5.55 |
-0.50 (-8.3%) |
$4.97 |
$6.20 |
1 |
| USAR260911C00012500 |
$12.50 |
$4.85 |
-1.15 (-19.2%) |
$4.42 |
$5.96 |
1 |
| USAR260911C00013000 |
$13.00 |
$4.40 |
-0.17 (-3.7%) |
$4.02 |
$5.28 |
7 |
| USAR260911C00013500 |
$13.50 |
$3.62 |
+0.52 (+16.8%) |
$3.64 |
$4.96 |
5 |
| USAR260911C00014000 |
$14.00 |
$3.45 |
-0.30 (-8.0%) |
$3.08 |
$4.03 |
5 |
| USAR260911C00014500 |
$14.50 |
$2.84 |
-0.73 (-20.4%) |
$2.46 |
$3.38 |
4 |
| USAR260911C00015000 |
$15.00 |
$2.39 |
-0.42 (-14.9%) |
$2.20 |
$2.94 |
12 |
| USAR260911C00015500 |
$15.50 |
$1.91 |
-0.71 (-27.1%) |
$1.76 |
$2.37 |
262 |
| USAR260911C00016000 |
$16.00 |
$1.51 |
-0.38 (-20.1%) |
$1.37 |
$2.01 |
272 |
| USAR260911C00016500 |
$16.50 |
$1.40 |
-0.12 (-7.9%) |
$1.13 |
$1.55 |
143 |
| USAR260911C00017000 |
$17.00 |
$0.95 |
-0.15 (-13.6%) |
$0.95 |
$1.06 |
374 |
| USAR260911C00017500 |
$17.50 |
$0.78 |
-0.05 (-6.0%) |
$0.76 |
$0.78 |
607 |
| USAR260911C00018000 |
$18.00 |
$0.55 |
-0.02 (-3.5%) |
$0.47 |
$0.55 |
1,161 |
| USAR260911C00018500 |
$18.50 |
$0.36 |
-0.07 (-16.3%) |
$0.36 |
$0.39 |
1,039 |
| USAR260911C00019000 |
$19.00 |
$0.24 |
+0.01 (+4.3%) |
$0.20 |
$0.30 |
1,264 |
| USAR260911C00019500 |
$19.50 |
$0.15 |
-0.06 (-28.6%) |
$0.12 |
$0.23 |
679 |
| USAR260911C00020000 |
$20.00 |
$0.10 |
-0.04 (-28.6%) |
$0.04 |
$0.14 |
579 |
| USAR260911C00020500 |
$20.50 |
$0.07 |
-0.03 (-30.0%) |
$0.03 |
$0.06 |
216 |
| USAR260911C00021000 |
$21.00 |
$0.04 |
-0.03 (-42.9%) |
$0.01 |
$0.05 |
152 |
| USAR260911C00021500 |
$21.50 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
139 |
| USAR260911C00022000 |
$22.00 |
$0.01 |
-0.02 (-66.7%) |
$0.03 |
$0.12 |
85 |
| USAR260911C00022500 |
$22.50 |
$0.06 |
+0.02 (+50.0%) |
$0.00 |
$0.13 |
187 |
| USAR260911C00023000 |
$23.00 |
$0.05 |
+0.00 (+0.0%) |
$0.03 |
$0.10 |
21 |
| USAR260911C00023500 |
$23.50 |
$0.06 |
+0.05 (+500.0%) |
$0.00 |
$0.08 |
11 |
| USAR260911C00024000 |
$24.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.12 |
18 |
| USAR260911C00024500 |
$24.50 |
$0.02 |
-0.25 (-92.6%) |
$0.00 |
$0.28 |
2 |
| USAR260911C00025000 |
$25.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.15 |
15 |
| USAR260911C00025500 |
$25.50 |
$0.08 |
— |
$0.00 |
$0.30 |
4 |
| USAR260911C00026000 |
$26.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.22 |
2 |
| USAR260911C00026500 |
$26.50 |
$0.05 |
— |
$0.00 |
$0.44 |
4 |
| USAR260911C00027000 |
$27.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.43 |
7 |
| USAR260911C00027500 |
$27.50 |
— |
— |
$0.00 |
$0.19 |
— |
| USAR260911C00028000 |
$28.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.47 |
1 |
| USAR260911C00029000 |
$29.00 |
$0.11 |
+0.00 (+0.0%) |
$0.00 |
$0.22 |
1 |
| USAR260911C00030000 |
$30.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.12 |
2 |
| USAR260911C00031000 |
$31.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.25 |
1 |
| USAR260911C00032000 |
$32.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.30 |
9 |
| USAR260911C00033000 |
$33.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.11 |
24 |
| USAR260911C00034000 |
$34.00 |
$0.19 |
+0.15 (+375.0%) |
$0.00 |
$0.07 |
1 |
| USAR260911C00035000 |
$35.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.46 |
1 |
| USAR260911C00036000 |
$36.00 |
$0.07 |
— |
$0.00 |
$0.46 |
2 |
| USAR260911C00037000 |
$37.00 |
$0.15 |
+0.12 (+400.0%) |
$0.00 |
$0.38 |
1 |
| USAR260911C00038000 |
$38.00 |
$0.10 |
+0.01 (+11.1%) |
$0.00 |
$0.36 |
2 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| USAR260911P00008000 |
$8.00 |
$0.08 |
-0.08 (-50.0%) |
$0.00 |
$0.42 |
2 |
| USAR260911P00008500 |
$8.50 |
$0.12 |
-0.01 (-7.7%) |
$0.00 |
$0.46 |
2 |
| USAR260911P00009000 |
$9.00 |
$0.20 |
— |
$0.00 |
$0.42 |
2 |
| USAR260911P00009500 |
$9.50 |
$0.12 |
— |
$0.00 |
$0.46 |
4 |
| USAR260911P00010000 |
$10.00 |
— |
— |
$0.00 |
$0.23 |
— |
| USAR260911P00010500 |
$10.50 |
$0.19 |
+0.05 (+35.7%) |
$0.00 |
$0.46 |
4 |
| USAR260911P00011000 |
$11.00 |
$0.19 |
+0.05 (+35.7%) |
$0.00 |
$0.46 |
4 |
| USAR260911P00011500 |
$11.50 |
$0.10 |
-0.39 (-79.6%) |
$0.00 |
$0.46 |
4 |
| USAR260911P00012000 |
$12.00 |
$0.07 |
-0.03 (-30.0%) |
$0.00 |
$0.28 |
1 |
| USAR260911P00012500 |
$12.50 |
$0.11 |
+0.01 (+10.0%) |
$0.00 |
$0.43 |
2 |
| USAR260911P00013000 |
$13.00 |
$0.06 |
-0.05 (-45.5%) |
$0.00 |
$0.29 |
2 |
| USAR260911P00013500 |
$13.50 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| USAR260911P00014000 |
$14.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.03 |
6 |
| USAR260911P00014500 |
$14.50 |
$0.06 |
+0.04 (+200.0%) |
$0.04 |
$0.07 |
9 |
| USAR260911P00015000 |
$15.00 |
$0.04 |
+0.00 (+0.0%) |
$0.01 |
$0.13 |
258 |
| USAR260911P00015500 |
$15.50 |
$0.06 |
-0.03 (-33.3%) |
$0.03 |
$0.07 |
75 |
| USAR260911P00016000 |
$16.00 |
$0.14 |
+0.01 (+7.7%) |
$0.10 |
$0.14 |
354 |
| USAR260911P00016500 |
$16.50 |
$0.24 |
+0.02 (+9.1%) |
$0.24 |
$0.27 |
443 |
| USAR260911P00017000 |
$17.00 |
$0.39 |
-0.02 (-4.9%) |
$0.39 |
$0.43 |
1,030 |
| USAR260911P00017500 |
$17.50 |
$0.60 |
-0.03 (-4.8%) |
$0.43 |
$0.65 |
412 |
| USAR260911P00018000 |
$18.00 |
$0.92 |
+0.02 (+2.2%) |
$0.88 |
$0.99 |
429 |
| USAR260911P00018500 |
$18.50 |
$1.26 |
+0.06 (+5.0%) |
$1.18 |
$1.37 |
263 |
| USAR260911P00019000 |
$19.00 |
$1.71 |
+0.09 (+5.6%) |
$1.46 |
$1.86 |
395 |
| USAR260911P00019500 |
$19.50 |
$2.11 |
+0.12 (+6.0%) |
$1.73 |
$2.32 |
97 |
| USAR260911P00020000 |
$20.00 |
$2.71 |
+0.30 (+12.4%) |
$2.30 |
$2.73 |
64 |
| USAR260911P00020500 |
$20.50 |
$2.90 |
-0.05 (-1.7%) |
$2.54 |
$3.33 |
38 |
| USAR260911P00021000 |
$21.00 |
$3.08 |
-0.25 (-7.5%) |
$3.08 |
$4.27 |
1 |
| USAR260911P00021500 |
$21.50 |
$3.78 |
-0.27 (-6.7%) |
$3.47 |
$4.69 |
4 |
| USAR260911P00022000 |
$22.00 |
$4.31 |
-0.36 (-7.7%) |
$4.08 |
$5.02 |
1 |
| USAR260911P00022500 |
$22.50 |
$5.15 |
+0.06 (+1.2%) |
$4.70 |
$5.28 |
1 |
| USAR260911P00023000 |
$23.00 |
$5.10 |
+0.10 (+2.0%) |
$4.73 |
$5.78 |
2 |
| USAR260911P00023500 |
$23.50 |
$5.76 |
— |
$5.28 |
$6.42 |
2 |
| USAR260911P00024000 |
$24.00 |
$5.60 |
— |
$5.97 |
$6.94 |
1 |
| USAR260911P00024500 |
$24.50 |
$6.78 |
— |
$6.12 |
$7.35 |
2 |
| USAR260911P00025000 |
$25.00 |
$6.20 |
-0.19 (-3.0%) |
$7.03 |
$7.91 |
5 |
| USAR260911P00025500 |
$25.50 |
$7.78 |
— |
$6.93 |
$8.53 |
2 |
| USAR260911P00026000 |
$26.00 |
$7.98 |
+0.90 (+12.7%) |
$7.63 |
$9.04 |
26 |
| USAR260911P00026500 |
$26.50 |
$8.71 |
-0.12 (-1.4%) |
$8.04 |
$8.96 |
3 |
| USAR260911P00027000 |
$27.00 |
$9.28 |
— |
$8.61 |
$10.25 |
2 |
| USAR260911P00027500 |
$27.50 |
— |
— |
$9.17 |
$10.42 |
— |
| USAR260911P00028000 |
$28.00 |
— |
— |
$9.40 |
$11.32 |
— |
| USAR260911P00029000 |
$29.00 |
— |
— |
$11.05 |
$12.03 |
— |
| USAR260911P00030000 |
$30.00 |
— |
— |
$11.68 |
$12.87 |
— |
| USAR260911P00031000 |
$31.00 |
— |
— |
$12.94 |
$14.26 |
— |
| USAR260911P00032000 |
$32.00 |
— |
— |
$13.65 |
$15.31 |
— |
| USAR260911P00033000 |
$33.00 |
— |
— |
$14.80 |
$16.17 |
— |
| USAR260911P00034000 |
$34.00 |
— |
— |
$15.76 |
$16.82 |
— |
| USAR260911P00035000 |
$35.00 |
— |
— |
$16.84 |
$18.37 |
— |
| USAR260911P00036000 |
$36.00 |
— |
— |
$17.20 |
$19.34 |
— |
| USAR260911P00037000 |
$37.00 |
— |
— |
$19.01 |
$20.21 |
— |
| USAR260911P00038000 |
$38.00 |
— |
— |
$19.67 |
$21.27 |
— |
