USAR - Options Database

USAR

USA RARE EARTH INC A

$14.08 -2.36%

$14.16 (+0.59%)🌙

as of 09/29 06:04 PM

(9/28 02:44) ◀

Tuesday, September 29, 2026 (6:04pm)

▶ (9/30 23:35)

◀ 9/29 18:04 ▶

Option Volume

Detail

ℹ

Current (09/29) 30,343

Calls: 19,948 (66%)

Puts: 10,395 (34%)

Prior (09/28) 42,384

Calls: 23,577 (56%)

Puts: 18,807 (44%)

Current vs Prior -28.41%

Calls: -15.39% (Calls)

Puts: -44.73% (Puts)

Prior 7-Day Total 274,584

Calls: 177,377 (65%)

Puts: 97,207 (35%)

Prior 7-Day Average 39,226

Calls: 25,339 (65%)

Puts: 13,886 (35%)

Current vs Prior 7-Day Avg -22.65%

Calls: -21.28%

Puts: -25.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $3.73M

Calls: $1.67M (45%)

Puts: $2.05M (55%)

Prior (09/28) $5.23M

Calls: $1.88M (36%)

Puts: $3.35M (64%)

Current vs Prior -28.72%

Calls: -10.75%

Puts: -38.77%

Prior 7-Day Total $29.77M

Calls: $14.03M (47%)

Puts: $15.74M (53%)

Prior 7-Day Average $4.25M

Calls: $2.00M (47%)

Puts: $2.25M (53%)

Current vs Prior 7-Day Avg -12.37%

Calls: -16.47%

Puts: -8.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.52

Prior (09/28) 0.80

Current vs Prior -34.67%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -15.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 471,518

Calls: 299,355 (63%)

Puts: 172,163 (37%)

Prior (09/28) 343,189

Calls: 234,903 (68%)

Puts: 108,286 (32%)

Current vs Prior +37.39%

Prior 7-Day Total 3,419,115

Calls: 2,247,305 (66%)

Puts: 1,171,810 (34%)

Prior 7-Day Average 488,445

Calls: 321,043 (66%)

Puts: 167,401 (34%)

Current vs Prior 7-Day Avg -3.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.24% | 10.94%13.64% | 22.87%

Prior 7.63% | 10.82%13.45% | 22.75%

Current vs Prior -5.03% | +1.10%+1.36% | +0.54%

Prior 7-Day Avg 7.35% | 11.07%10.99% | 20.90%

Current vs 7-Day Avg -1.46% | -1.15%+24.08% | +9.43%

Prior 7-Day Eod 7.63% | 10.82%13.45% | 22.75%

Current vs 7-Day Eod -5.03% | +1.10%+1.36% | +0.54%

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

Bullish P/C ratio of 0.52. P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (299,355 calls vs 172,163 puts) suggests bullish positioning. Rising open interest (up 37%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 24 of results (avg 7.2%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	0.83	0.88	$0.86	5.8%	202	0.54	219
$15.00	Oct 16	0.47	0.50	$0.49	6.1%	322	0.36	362
$13.00	Oct 16	1.36	1.46	$1.41	7.1%	209	0.75	156
$15.00	Oct 9	0.29	0.32	$0.31	9.7%	318	0.31	385
$13.50	Oct 2	0.67	0.74	$0.71	9.9%	37	0.77	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 16	2.55	2.61	$2.58	2.3%	435	0.82	608
$16.50	Oct 9	2.46	2.52	$2.49	2.4%	397	0.88	787
$16.50	Oct 23	2.64	2.77	$2.71	4.8%	103	0.81	49
$15.50	Oct 30	1.97	2.07	$2.02	5.0%	23	0.64	66
$16.00	Oct 2	1.91	2.02	$1.97	5.6%	109	0.94	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.58, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 2	0.18	0.21	$0.20	15.0%	914	0.33	320
$14.00	Oct 2	0.37	0.41	$0.39	10.3%	611	0.54	116
$16.00	Oct 9	0.11	0.13	$0.12	16.7%	102	0.15	155
$13.50	Oct 2	0.67	0.74	$0.71	9.9%	37	0.77	88
$15.00	Oct 9	0.29	0.32	$0.31	9.7%	318	0.31	385

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.29	0.35	$0.32	18.8%	447	0.46	1.1K
$13.00	Oct 9	0.17	0.19	$0.18	11.1%	129	0.21	145
$13.50	Oct 9	0.32	0.36	$0.34	11.8%	213	0.33	174
$12.50	Oct 16	0.18	0.21	$0.20	15.0%	12	0.17	50
$14.00	Oct 9	0.52	0.61	$0.56	16.1%	61	0.46	593

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	1.71	2.43	$2.07	34.8%	1	1.00	1
$12.50	Oct 2	1.45	1.62	$1.54	11.0%	22	0.95	1
$12.00	Oct 9	1.86	2.29	$2.08	20.7%	6	0.95	10
$11.50	Oct 16	2.40	2.83	$2.62	16.4%	4	0.93	4
$11.50	Oct 2	2.25	2.93	$2.59	26.3%	1	0.92	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	2.40	2.54	$2.47	5.7%	179	0.97	830
$16.00	Oct 2	1.91	2.02	$1.97	5.6%	109	0.94	2.5K
$15.50	Oct 2	1.41	1.54	$1.48	8.8%	345	0.90	1.8K
$16.50	Oct 9	2.46	2.52	$2.49	2.4%	397	0.88	787
$16.00	Oct 9	1.95	2.11	$2.03	7.9%	32	0.85	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 15.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.08	0.10	$0.09	22.2%	1.3K	0.18	805
$16.00	Oct 16	0.18	0.27	$0.23	39.1%	933	0.21	1.1K
$14.50	Oct 2	0.18	0.21	$0.20	15.0%	914	0.33	320
$15.50	Oct 2	0.04	0.05	$0.05	20.0%	634	0.10	1.5K
$15.00	Oct 23	0.50	0.66	$0.58	27.6%	617	0.38	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.29	0.35	$0.32	18.8%	447	0.46	1.1K
$16.50	Oct 16	2.55	2.61	$2.58	2.3%	435	0.82	608
$13.50	Oct 2	0.08	0.14	$0.11	54.5%	433	0.23	301
$16.50	Oct 9	2.46	2.52	$2.49	2.4%	397	0.88	787
$15.50	Oct 9	1.47	1.68	$1.58	13.3%	366	0.79	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.3%, max 2.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Oct 2	Nov 6	75.7%	73.9%	2.3%	1.5K	949

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Oct 2	Nov 6	75.7%	73.9%	2.3%	253	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 0.81, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$14.00	Nov 6	$0.83	$0.67	$0.83	74%	0.81	$13.33
$13.00	$13.50	Oct 23	$0.24	$0.26	$0.24	71%	1.08	$13.24
$13.50	$14.00	Oct 16	$0.23	$0.27	$0.23	65%	1.17	$13.73
$15.00	$15.50	Nov 6	$0.14	$0.36	$0.14	44%	2.57	$15.14
$14.50	$15.00	Oct 16	$0.14	$0.36	$0.14	45%	2.57	$14.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 23	$0.27	$0.23	$0.27	62%	0.85	$14.73
$13.00	$12.50	Oct 23	$0.12	$0.38	$0.12	29%	3.17	$12.88
$12.50	$12.00	Oct 30	$0.11	$0.39	$0.11	24%	3.55	$12.39
$13.00	$12.50	Oct 16	$0.11	$0.39	$0.11	26%	3.55	$12.89
$14.50	$14.00	Oct 2	$0.31	$0.19	$0.31	67%	0.61	$14.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.89, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Oct 30	$0.18	$0.18	$0.32	64%	0.56	$15.68
$16.00	$16.50	Oct 23	$0.12	$0.12	$0.38	75%	0.32	$16.12
$15.50	$16.00	Oct 23	$0.14	$0.14	$0.36	68%	0.39	$15.64
$14.50	$15.00	Oct 2	$0.11	$0.11	$0.39	67%	0.28	$14.61
$15.00	$15.50	Oct 9	$0.12	$0.12	$0.38	69%	0.32	$15.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Nov 6	$0.47	$0.47	$0.53	56%	0.89	$13.53
$12.50	$12.00	Oct 23	$0.17	$0.17	$0.33	78%	0.52	$12.33
$13.50	$13.00	Oct 23	$0.24	$0.24	$0.26	62%	0.92	$13.26
$13.00	$12.50	Oct 30	$0.19	$0.19	$0.31	69%	0.61	$12.81
$12.50	$12.00	Oct 16	$0.11	$0.11	$0.39	82%	0.28	$12.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.23)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.23	73.1%	65.3%
$14.00	Oct 2	Oct 9	$0.28	70.3%	65.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.24	73.1%	65.3%
$14.00	Oct 2	Oct 9	$0.24	70.3%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 5.04% of stock, avg 12.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 2	$0.39	$0.32	$0.71	$13.29	$14.71	5.04%
$13.50	Oct 2	$0.71	$0.11	$0.82	$12.68	$14.32	5.82%
$14.50	Oct 2	$0.20	$0.63	$0.83	$13.67	$15.33	5.89%
$13.00	Oct 2	$1.08	$0.03	$1.11	$11.89	$14.11	7.88%
$15.00	Oct 2	$0.09	$1.02	$1.11	$13.89	$16.11	7.88%
$14.00	Oct 9	$0.67	$0.56	$1.23	$12.77	$15.23	8.74%
$13.50	Oct 9	$0.93	$0.34	$1.27	$12.23	$14.77	9.02%
$14.50	Oct 9	$0.43	$0.87	$1.30	$13.20	$15.80	9.23%
$15.00	Oct 9	$0.31	$1.21	$1.52	$13.48	$16.52	10.80%
$13.50	Oct 16	$1.09	$0.50	$1.59	$11.91	$15.09	11.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.43% of stock, avg 6.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$13.00	Oct 2	$0.03	$0.03	$0.06	$12.94	$16.06
$15.50	$13.00	Oct 2	$0.05	$0.03	$0.08	$12.92	$15.58
$16.50	$12.00	Oct 9	$0.09	$0.03	$0.12	$11.88	$16.62
$15.00	$13.00	Oct 2	$0.09	$0.03	$0.12	$12.88	$15.12
$16.00	$12.00	Oct 9	$0.12	$0.03	$0.15	$11.85	$16.15
$16.00	$13.50	Oct 2	$0.03	$0.11	$0.14	$13.36	$16.14
$16.50	$12.50	Oct 9	$0.09	$0.09	$0.18	$12.32	$16.68
$15.50	$13.50	Oct 2	$0.05	$0.11	$0.16	$13.34	$15.66
$15.00	$13.50	Oct 2	$0.09	$0.11	$0.20	$13.30	$15.20
$16.00	$12.50	Oct 9	$0.12	$0.09	$0.21	$12.29	$16.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.38, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Oct 23	$0.29	$0.21	53%	1.38	$12.21	$16.29
12/12	16/16	Oct 23	$0.31	$0.19	46%	1.63	$12.19	$15.81
12/12	16/16	Oct 16	$0.22	$0.28	54%	0.79	$12.28	$15.72
12/13	16/16	Oct 23	$0.24	$0.26	46%	0.92	$12.76	$16.24
13/14	15/16	Oct 9	$0.28	$0.22	36%	1.27	$13.22	$15.28
12/13	16/16	Oct 23	$0.26	$0.24	39%	1.08	$12.74	$15.76
12/13	16/16	Oct 16	$0.22	$0.28	46%	0.79	$12.78	$15.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Oct 2	$0.05	$0.45	38%	9.00
$14.00	$14.50	$15.00	Oct 2	$0.08	$0.42	36%	5.25
$13.50	$14.00	$14.50	Oct 2	$0.13	$0.37	44%	2.85
$14.50	$15.00	$15.50	Oct 2	$0.07	$0.43	24%	6.14
$13.50	$14.00	$14.50	Oct 30	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Oct 2	$0.10	$0.40	44%	4.00
$14.00	$14.50	$15.00	Oct 2	$0.08	$0.42	36%	5.25
$13.00	$13.50	$14.00	Oct 9	$0.06	$0.44	25%	7.33
$14.50	$15.00	$15.50	Oct 2	$0.07	$0.43	24%	6.14
$13.00	$13.50	$14.00	Oct 16	$0.06	$0.44	20%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.55, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$14.00	1:2	Nov 6	-$0.55	$0.95
$13.50	$14.00	1:2	Oct 2	-$0.07	$0.43
$13.00	$13.50	1:2	Oct 2	-$0.34	$0.16
$15.00	$15.50	1:2	Oct 9	-$0.07	$0.43
$14.00	$14.50	1:2	Oct 9	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.50	1:2	Oct 2	-$0.24	$0.26
$14.00	$13.00	1:2	Nov 6	-$0.28	$0.72
$14.00	$13.50	1:2	Oct 9	-$0.12	$0.38
$13.50	$13.00	1:2	Oct 16	-$0.12	$0.38
$14.50	$14.00	1:2	Oct 9	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 6.39%, avg 2.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Nov 6	$0.90	0.44	6.5%	6.39%	12.93%	165	144
$14.50	Nov 6	$1.05	0.50	3.0%	7.46%	10.44%	43	--
$16.00	Nov 6	$0.59	0.34	13.6%	4.19%	17.83%	138	16
$16.50	Nov 6	$0.48	0.31	17.2%	3.41%	20.60%	2	34
$15.50	Nov 6	$0.65	0.39	10.1%	4.62%	14.70%	10	20
$14.50	Oct 30	$0.88	0.48	3.0%	6.25%	9.23%	61	3
$15.00	Oct 30	$0.68	0.41	6.5%	4.83%	11.36%	88	210
$15.50	Oct 30	$0.50	0.35	10.1%	3.55%	13.64%	24	132
$16.50	Oct 30	$0.35	0.26	17.2%	2.49%	19.67%	3	128
$16.00	Oct 30	$0.33	0.29	13.6%	2.34%	15.98%	142	241

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 19,948

Total Puts 10,395

Put/Call Ratio 0.52

Net Difference 9,553

Prior's Put/Call Breakdown

Total Calls 23,577

Total Puts 18,807

Put/Call Ratio 0.80

Net Difference 4,770

Prior 7-Day Put/Call Summary

Total Calls 177,377

Total Puts 97,207

Average Put/Call Ratio 0.62

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