USAR - Options Database

USAR

USA RARE EARTH INC A

$16.78 +9.17%

$16.89 (+0.66%)🌙

as of 09/21 06:04 PM

(9/18 18:04) ◀

Monday, September 21, 2026 (6:04pm)

▶

◀ 9/21 18:04

Option Volume

Detail

ℹ

Current (09/21) 62,243

Calls: 46,720 (75%)

Puts: 15,523 (25%)

Prior (09/18) 36,765

Calls: 27,200 (74%)

Puts: 9,565 (26%)

Current vs Prior +69.30%

Calls: +71.76% (Calls)

Puts: +62.29% (Puts)

Prior 7-Day Total 255,102

Calls: 163,229 (64%)

Puts: 91,873 (36%)

Prior 7-Day Average 36,443

Calls: 23,318 (64%)

Puts: 13,124 (36%)

Current vs Prior 7-Day Avg +70.79%

Calls: +100.36%

Puts: +18.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $4.96M

Calls: $3.56M (72%)

Puts: $1.41M (28%)

Prior (09/18) $2.81M

Calls: $1.40M (50%)

Puts: $1.41M (50%)

Current vs Prior +76.60%

Calls: +153.88%

Puts: -0.20%

Prior 7-Day Total $27.87M

Calls: $10.75M (39%)

Puts: $17.11M (61%)

Prior 7-Day Average $3.98M

Calls: $1.54M (39%)

Puts: $2.44M (61%)

Current vs Prior 7-Day Avg +24.67%

Calls: +131.52%

Puts: -42.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.33

Prior (09/18) 0.35

Current vs Prior -5.52%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -41.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 409,937

Calls: 266,161 (65%)

Puts: 143,776 (35%)

Prior (09/18) 565,385

Calls: 381,445 (67%)

Puts: 183,940 (33%)

Current vs Prior -27.49%

Prior 7-Day Total 3,952,070

Calls: 2,580,491 (65%)

Puts: 1,371,579 (35%)

Prior 7-Day Average 564,581

Calls: 368,641 (65%)

Puts: 195,939 (35%)

Current vs Prior 7-Day Avg -27.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 8.70% | 12.22%17.28% | 26.76%

Prior 9.82% | 12.30%3.84% | 16.20%

Current vs Prior -11.44% | -0.65%+350.23% | +65.17%

Prior 7-Day Avg 7.63% | 11.62%7.49% | 17.78%

Current vs 7-Day Avg +14.09% | +5.15%+130.66% | +50.53%

Prior 7-Day Eod 9.82% | 12.30%3.84% | 16.20%

Current vs 7-Day Eod -11.44% | -0.65%+350.23% | +65.17%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.79% | 7.76%

Calls: 56.25% | 12.50%

Puts: 33.33% | 3.03%

Prior 44.79% | 7.76%

Calls: 56.25% | 12.50%

Puts: 33.33% | 3.03%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 44.79% | 7.76%

Calls: 56.25% | 12.50%

Puts: 33.33% | 3.03%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.56M). Elevated premium activity with dollar volume up 77% vs prior. Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (46,720 calls vs 15,523 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.6%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	1.30	1.35	$1.33	3.8%	76	0.67	254
$20.00	Oct 2	0.15	0.16	$0.16	6.3%	3.8K	0.13	1.0K
$16.00	Sep 25	1.02	1.10	$1.06	7.5%	451	0.72	1.2K
$16.50	Sep 25	0.72	0.78	$0.75	8.0%	2.3K	0.60	2.0K
$17.00	Oct 16	1.18	1.28	$1.23	8.1%	588	0.52	985

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.90	0.93	$0.92	3.3%	114	0.36	1.0K
$16.50	Sep 25	0.45	0.48	$0.47	6.4%	342	0.40	1.6K
$17.00	Oct 16	1.33	1.45	$1.39	8.6%	253	0.48	1.4K
$17.00	Oct 2	0.97	1.06	$1.02	8.8%	430	0.51	1.4K
$18.50	Oct 30	2.53	2.77	$2.65	9.1%	--	0.60	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.58, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 25	0.06	0.07	$0.07	14.3%	167	0.09	143
$17.00	Sep 25	0.49	0.55	$0.52	11.5%	2.7K	0.47	2.3K
$20.00	Oct 2	0.15	0.16	$0.16	6.3%	3.8K	0.13	1.0K
$16.50	Sep 25	0.72	0.78	$0.75	8.0%	2.3K	0.60	2.0K
$18.50	Oct 2	0.33	0.40	$0.37	18.9%	179	0.27	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 25	0.25	0.29	$0.27	14.8%	1.0K	0.28	742
$16.50	Sep 25	0.45	0.48	$0.47	6.4%	342	0.40	1.6K
$17.00	Sep 25	0.67	0.75	$0.71	11.3%	906	0.53	1.5K
$15.50	Oct 2	0.31	0.36	$0.34	14.7%	280	0.25	220
$14.50	Oct 9	0.20	0.24	$0.22	18.2%	31	0.15	122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 25	3.00	3.65	$3.33	19.5%	9	0.96	9
$14.00	Sep 25	2.58	3.10	$2.84	18.3%	6	0.96	30
$14.50	Sep 25	2.24	2.59	$2.42	14.5%	21	0.94	29
$14.00	Oct 2	2.70	3.25	$2.98	18.5%	2	0.92	28
$15.00	Sep 25	1.80	2.09	$1.94	14.9%	253	0.90	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	2.95	3.35	$3.15	12.7%	--	0.93	58
$19.50	Sep 25	2.42	3.05	$2.74	23.0%	11	0.91	7
$19.00	Sep 25	2.02	2.45	$2.24	19.2%	29	0.88	184
$20.00	Oct 2	3.05	3.50	$3.28	13.7%	--	0.86	40
$18.50	Sep 25	1.38	1.93	$1.65	33.3%	4	0.83	52

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 41.5K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 25	0.15	0.25	$0.20	50.0%	4.6K	0.24	2.3K
$20.00	Oct 2	0.15	0.16	$0.16	6.3%	3.8K	0.13	1.0K
$17.00	Sep 25	0.49	0.55	$0.52	11.5%	2.7K	0.47	2.3K
$16.50	Sep 25	0.72	0.78	$0.75	8.0%	2.3K	0.60	2.0K
$19.00	Sep 25	0.08	0.11	$0.10	30.0%	2.2K	0.12	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 25	0.12	0.15	$0.14	21.4%	2.9K	0.17	837
$16.00	Sep 25	0.25	0.29	$0.27	14.8%	1.0K	0.28	742
$17.00	Sep 25	0.67	0.75	$0.71	11.3%	906	0.53	1.5K
$15.00	Sep 25	0.05	0.10	$0.08	62.5%	842	0.10	1.6K
$14.50	Sep 25	0.02	0.07	$0.05	100.0%	621	0.06	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 15.3%, max 23.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Sep 25	Oct 30	93.2%	75.5%	23.5%	1.6K	839
$18.50	Sep 25	Oct 30	93.7%	77.6%	20.7%	1.2K	913
$16.50	Sep 25	Oct 30	87.8%	76.1%	15.3%	2.4K	2.0K
$16.00	Sep 25	Oct 30	86.4%	75.7%	14.3%	518	1.3K
$18.00	Sep 25	Oct 30	86.9%	76.7%	13.3%	4.7K	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Sep 25	Oct 30	93.7%	77.6%	20.7%	4	65
$17.50	Sep 25	Oct 23	93.2%	78.1%	19.4%	88	507
$16.50	Sep 25	Oct 30	87.8%	76.1%	15.3%	343	1.7K
$16.00	Sep 25	Oct 30	86.4%	75.7%	14.3%	1.0K	789
$18.00	Sep 25	Oct 30	86.9%	76.7%	13.3%	75	179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.27, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Oct 9	$0.22	$0.28	$0.22	88%	1.27	$14.22
$16.50	$17.00	Oct 30	$0.11	$0.39	$0.11	60%	3.55	$16.61
$15.50	$16.00	Oct 9	$0.22	$0.28	$0.22	73%	1.27	$15.72
$15.00	$15.50	Oct 9	$0.28	$0.22	$0.28	79%	0.79	$15.28
$17.00	$17.50	Oct 16	$0.14	$0.36	$0.14	52%	2.57	$17.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Sep 25	$0.28	$0.22	$0.28	83%	0.79	$18.22
$19.50	$19.00	Oct 2	$0.29	$0.21	$0.29	83%	0.72	$19.21
$18.50	$18.00	Oct 16	$0.23	$0.27	$0.23	66%	1.17	$18.27
$18.00	$17.50	Sep 25	$0.33	$0.17	$0.33	77%	0.52	$17.67
$16.50	$16.00	Oct 16	$0.16	$0.34	$0.16	43%	2.12	$16.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.56, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 9	$0.20	$0.20	$0.30	75%	0.67	$19.70
$18.50	$19.00	Oct 30	$0.29	$0.29	$0.21	58%	1.38	$18.79
$17.00	$17.50	Oct 30	$0.35	$0.35	$0.15	44%	2.33	$17.35
$19.50	$20.00	Oct 30	$0.22	$0.22	$0.28	65%	0.79	$19.72
$18.50	$19.00	Oct 23	$0.24	$0.24	$0.26	61%	0.92	$18.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 30	$0.18	$0.18	$0.32	82%	0.56	$13.82
$15.50	$15.00	Oct 30	$0.25	$0.25	$0.25	68%	1.00	$15.25
$16.50	$16.00	Oct 9	$0.28	$0.28	$0.22	58%	1.27	$16.22
$15.00	$14.50	Oct 16	$0.19	$0.19	$0.31	75%	0.61	$14.81
$15.00	$14.50	Oct 23	$0.20	$0.20	$0.30	74%	0.67	$14.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 25	Oct 2	$0.25	93.2%	78.3%
$16.50	Sep 25	Oct 2	$0.28	87.8%	74.4%
$17.00	Sep 25	Oct 2	$0.31	87.8%	79.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Sep 25	Oct 2	$0.25	93.2%	78.3%
$16.50	Sep 25	Oct 2	$0.25	87.8%	74.4%
$17.00	Sep 25	Oct 2	$0.31	87.8%	79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 7.27% of stock, avg 14.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 25	$0.75	$0.47	$1.22	$15.28	$17.72	7.27%
$17.00	Sep 25	$0.52	$0.71	$1.23	$15.77	$18.23	7.33%
$16.00	Sep 25	$1.06	$0.27	$1.33	$14.67	$17.33	7.93%
$17.50	Sep 25	$0.37	$1.04	$1.41	$16.09	$18.91	8.40%
$18.00	Sep 25	$0.20	$1.37	$1.57	$16.43	$19.57	9.36%
$15.50	Sep 25	$1.45	$0.14	$1.59	$13.91	$17.09	9.48%
$16.50	Oct 2	$1.03	$0.72	$1.75	$14.75	$18.25	10.43%
$16.00	Oct 2	$1.33	$0.50	$1.83	$14.17	$17.83	10.91%
$17.00	Oct 2	$0.83	$1.02	$1.85	$15.15	$18.85	11.03%
$17.50	Oct 2	$0.62	$1.29	$1.91	$15.59	$19.41	11.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.89% of stock, avg 8.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Sep 25	$0.10	$0.05	$0.15	$14.35	$19.15
$19.00	$15.00	Sep 25	$0.10	$0.08	$0.18	$14.82	$19.18
$18.50	$14.50	Sep 25	$0.15	$0.05	$0.20	$14.30	$18.70
$18.50	$15.00	Sep 25	$0.15	$0.08	$0.23	$14.77	$18.73
$19.00	$15.50	Sep 25	$0.10	$0.14	$0.24	$15.26	$19.24
$18.50	$15.50	Sep 25	$0.15	$0.14	$0.29	$15.21	$18.79
$18.00	$14.50	Sep 25	$0.20	$0.05	$0.25	$14.25	$18.25
$18.00	$15.00	Sep 25	$0.20	$0.08	$0.28	$14.72	$18.28
$18.00	$15.50	Sep 25	$0.20	$0.14	$0.34	$15.16	$18.34
$19.00	$14.50	Oct 2	$0.26	$0.14	$0.40	$14.10	$19.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	20/20	Oct 30	$0.40	$0.10	47%	4.00	$13.60	$19.90
14/15	20/20	Oct 9	$0.36	$0.14	53%	2.57	$14.64	$19.86
14/14	20/20	Oct 9	$0.31	$0.19	62%	1.63	$13.69	$19.81
14/14	20/20	Oct 30	$0.39	$0.11	42%	3.55	$14.11	$19.89
14/15	20/20	Oct 23	$0.38	$0.12	42%	3.17	$14.62	$19.88
15/16	20/20	Oct 9	$0.35	$0.15	47%	2.33	$15.15	$19.85
14/15	20/20	Oct 16	$0.32	$0.18	47%	1.78	$14.68	$19.82
16/16	20/20	Oct 9	$0.35	$0.15	41%	2.33	$15.65	$19.85
14/14	20/20	Oct 23	$0.30	$0.20	47%	1.50	$14.20	$19.80
14/15	19/20	Oct 16	$0.32	$0.18	43%	1.78	$14.68	$19.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 25	$0.08	$0.42	26%	5.25
$16.50	$17.00	$17.50	Sep 25	$0.08	$0.42	24%	5.25
$15.50	$16.00	$16.50	Sep 25	$0.08	$0.42	24%	5.25
$17.50	$18.00	$18.50	Oct 16	$0.05	$0.45	12%	9.00
$18.50	$19.00	$19.50	Oct 2	$0.05	$0.45	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 25	$0.07	$0.43	24%	6.14
$15.50	$16.00	$16.50	Oct 2	$0.06	$0.44	17%	7.33
$16.50	$17.00	$17.50	Sep 25	$0.09	$0.41	24%	4.56
$15.00	$15.50	$16.00	Sep 25	$0.07	$0.43	18%	6.14
$16.00	$16.50	$17.00	Oct 30	$0.05	$0.45	10%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.07, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Sep 25	-$0.05	$0.45
$18.00	$18.50	1:2	Sep 25	-$0.10	$0.40
$16.50	$17.00	1:2	Sep 25	-$0.29	$0.21
$17.00	$17.50	1:2	Sep 25	-$0.22	$0.28
$18.50	$19.00	1:2	Oct 2	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$16.00	1:2	Sep 25	-$0.07	$0.43
$15.00	$14.50	1:2	Oct 9	-$0.06	$0.44
$15.00	$14.50	1:2	Oct 2	-$0.06	$0.44
$17.00	$16.50	1:2	Sep 25	-$0.23	$0.27
$15.50	$15.00	1:2	Oct 2	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.14%, avg 3.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Oct 30	$1.03	0.42	10.2%	6.14%	16.39%	14	5
$18.00	Oct 30	$1.19	0.46	7.3%	7.09%	14.36%	37	215
$19.50	Oct 30	$0.78	0.35	16.2%	4.65%	20.86%	17	38
$17.50	Oct 30	$1.35	0.51	4.3%	8.05%	12.34%	6	8
$17.00	Oct 30	$1.52	0.56	1.3%	9.06%	10.37%	134	238
$18.00	Oct 23	$1.00	0.44	7.3%	5.96%	13.23%	41	47
$17.50	Oct 23	$1.18	0.48	4.3%	7.03%	11.32%	19	84
$20.00	Oct 30	$0.55	0.30	19.2%	3.28%	22.47%	119	155
$19.50	Oct 23	$0.63	0.32	16.2%	3.75%	19.96%	27	6
$19.00	Oct 30	$0.70	0.36	13.2%	4.17%	17.40%	45	140

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 46,720

Total Puts 15,523

Put/Call Ratio 0.33

Net Difference 31,197

Prior's Put/Call Breakdown

Total Calls 27,200

Total Puts 9,565

Put/Call Ratio 0.35

Net Difference 17,635

Prior 7-Day Put/Call Summary

Total Calls 163,229

Total Puts 91,873

Average Put/Call Ratio 0.57

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card