USAR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

10.48

Change

+0.08

Open

10.41

Previous

10.40

High

10.49

Low

9.85

Bid

-

Ask

-

Volume

12,373,885

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.895

Hist Vol

0.984

Opt Volume

21,198

Open Int

583,518

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
USAR 261030C00009000	1.20	1.69	1.42	1.48	16	567	W	9.00	USAR 261030P00009000	0.01	0.07	0.03	0.00	256	3,933	W
USAR 261030C00009500	0.95	1.18	1.00	0.99	550	1,289	W	9.50	USAR 261030P00009500	0.01	0.08	0.04	0.01	439	775	W
USAR 261030C00010000	0.50	0.66	0.54	0.53	621	5,110	W	10.00	USAR 261030P00010000	0.08	0.19	0.14	0.05	607	1,986	W
USAR 261030C00010500	0.21	0.32	0.32	0.21	1,493	1,714	W	10.50	USAR 261030P00010500	0.25	0.41	0.34	0.23	305	701	W
USAR 261030C00011000	0.08	0.14	0.12	0.05	1,159	4,748	W	11.00	USAR 261030P00011000	0.56	0.95	0.70	0.57	42	425	W
USAR 261030C00011500	0.04	0.05	0.05	0.01	518	3,710	W	11.50	USAR 261030P00011500	0.94	1.59	1.32	1.03	6	72	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
USAR 261106C00009000	1.26	1.64	1.43	1.60	2	129	W	9.00	USAR 261106P00009000	0.10	0.16	0.11	0.11	27	1,634	W
USAR 261106C00009500	1.06	1.32	1.15	1.21	20	162	W	9.50	USAR 261106P00009500	0.17	0.26	0.19	0.21	1,271	90	W
USAR 261106C00010000	0.76	1.00	0.85	0.88	226	739	W	10.00	USAR 261106P00010000	0.34	0.46	0.37	0.38	103	798	W
USAR 261106C00010500	0.50	0.60	0.59	0.61	590	865	W	10.50	USAR 261106P00010500	0.44	0.68	0.70	0.61	8	14	W
USAR 261106C00011000	0.32	0.40	0.35	0.40	268	925	W	11.00	USAR 261106P00011000	0.83	1.24	1.14	0.90	1	436	W
USAR 261106C00011500	0.19	0.31	0.23	0.26	107	620	W	11.50	USAR 261106P00011500	1.08	1.46	1.49	1.26	4	78	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
USAR 261113C00009000	1.52	1.97	1.62	1.77	6	605	W	9.00	USAR 261113P00009000	0.22	0.35	0.34	0.23	1	419	W
USAR 261113C00009500	1.19	1.56	1.24	1.42	0	196	W	9.50	USAR 261113P00009500	0.37	0.49	0.47	0.38	25	125	W
USAR 261113C00010000	0.97	1.17	0.99	1.11	140	444	W	10.00	USAR 261113P00010000	0.55	0.71	0.70	0.57	2	143	W
USAR 261113C00010500	0.70	0.90	0.76	0.85	93	434	W	10.50	USAR 261113P00010500	0.73	0.97	1.05	0.81	1	351	W
USAR 261113C00011000	0.60	0.66	0.60	0.64	422	841	W	11.00	USAR 261113P00011000	1.08	1.27	1.24	1.09	2	358	W
USAR 261113C00011500	0.41	0.60	0.43	0.48	37	315	W	11.50	USAR 261113P00011500	1.35	1.65	1.76	1.42	0	114	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
USAR 261120C00009000	1.50	1.94	1.45	1.94	81	1,228	S	9.00	USAR 261120P00009000	0.35	0.40	0.39	0.34	72	3,043	S
USAR 261120C00009500	1.39	1.60	1.36	1.61	102	1,361	S	9.50	USAR 261120P00009500	0.45	0.59	0.55	0.50	52	482	S
USAR 261120C00010000	1.11	1.29	1.17	1.32	328	988	S	10.00	USAR 261120P00010000	0.65	0.81	0.74	0.70	90	6,316	S
USAR 261120C00010500	0.88	1.15	0.94	1.07	36	638	S	10.50	USAR 261120P00010500	0.83	1.21	1.23	0.94	0	1,743	S
USAR 261120C00011000	0.70	0.82	0.70	0.85	429	1,797	S	11.00	USAR 261120P00011000	1.10	1.52	1.39	1.22	0	1,548	S
USAR 261120C00011500	0.58	0.68	0.60	0.67	95	745	S	11.50	USAR 261120P00011500	1.41	1.88	1.70	1.53	11	53	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
USAR 261127C00009000	1.63	2.12	1.70	2.12	3	59	W	9.00	USAR 261127P00009000	0.35	0.53	0.52	0.42	12	44	W
USAR 261127C00009500	1.36	1.76	1.21	1.80	54	29	W	9.50	USAR 261127P00009500	0.46	0.80	0.70	0.59	0	343	W
USAR 261127C00010000	1.13	1.39	1.30	1.51	110	1,573	W	10.00	USAR 261127P00010000	0.67	1.00	0.91	0.79	1	151	W
USAR 261127C00010500	0.92	1.12	1.06	1.26	379	104	W	10.50	USAR 261127P00010500	0.90	1.33	1.08	1.03	0	29	W
USAR 261127C00011000	0.72	1.03	0.64	1.05	338	535	W	11.00	USAR 261127P00011000	1.18	1.61	1.46	1.30	4	38	W
USAR 261127C00011500	0.61	0.85	0.65	0.86	23	68	W	11.50	USAR 261127P00011500	1.48	1.97	1.99	1.60	1	28	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
USAR 261204C00009000	1.72	2.28	1.77	2.29	0	10	W	9.00	USAR 261204P00009000	0.47	0.64	0.57	0.48	4	32	W
USAR 261204C00009500	1.44	1.83	1.45	1.98	0	230	W	9.50	USAR 261204P00009500	0.63	0.86	0.85	0.65	2	8	W
USAR 261204C00010000	1.20	1.65	1.29	1.71	10	10	W	10.00	USAR 261204P00010000	0.87	1.05	0.99	0.85	8	14	W
USAR 261204C00010500	1.06	1.31	1.13	1.46	262	42	W	10.50	USAR 261204P00010500	1.12	1.30	1.36	1.09	0	11	W
USAR 261204C00011000	0.80	1.19	0.91	1.24	12	22	W	11.00	USAR 261204P00011000	1.28	1.72	1.50	1.35	2	15	W
USAR 261204C00011500	0.69	0.88	0.69	1.05	2	9	W	11.50	USAR 261204P00011500	1.73	2.08	1.94	1.64	0	6	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
USAR 261218C00008000	2.68	2.95	2.82	3.34	36	154	S	8.00	USAR 261218P00008000	0.34	0.38	0.38	0.30	279	11,200	S
USAR 261218C00009000	2.03	2.41	2.13	2.67	26	592	S	9.00	USAR 261218P00009000	0.58	0.68	0.63	0.55	8	1,900	S
USAR 261218C00010000	1.49	1.82	1.53	2.10	76	3,228	S	10.00	USAR 261218P00010000	0.99	1.28	1.10	0.91	99	3,034	S
USAR 261218C00011000	1.08	1.26	1.15	1.63	139	1,439	S	11.00	USAR 261218P00011000	1.59	1.94	1.81	1.37	9	3,183	S
USAR 261218C00012000	0.77	0.90	0.86	1.25	129	1,302	S	12.00	USAR 261218P00012000	2.28	2.49	2.43	1.92	10	4,266	S
USAR 261218C00013000	0.58	0.73	0.61	0.95	170	2,488	S	13.00	USAR 261218P00013000	3.05	3.25	3.20	2.56	11	2,899	S

Below are few quick-links for most popular options chains: