Tour v500
USAR
USA RARE EARTH INC A
$19.25 -0.44%
(8/7 18:03) ◀
|
Monday, August 10, 2026 (2:05pm)
January 2026
|
▶
◀ 8/10 14:06

Option Volume

Detail
ℹ
Current (08/10 2:05pm) 34,323
Calls: 25,251 (74%)
Puts: 9,072 (26%)
Prior (08/07) 44,954
Calls: 37,484 (83%)
Puts: 7,470 (17%)
Current vs Prior -23.65%
Calls: -32.64% (Calls)
Puts: +21.45% (Puts)
Prior 7-Day Total 183,856
Calls: 134,349 (73%)
Puts: 49,507 (27%)
Prior 7-Day Average 26,265
Calls: 19,192 (73%)
Puts: 7,072 (27%)
Current vs Prior 7-Day Avg +30.68%
Calls: +31.57%
Puts: +28.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:05pm) $4.73M
Calls: $3.64M (77%)
Puts: $1.10M (23%)
Prior (08/07) $7.29M
Calls: $6.52M (89%)
Puts: $771.3K (11%)
Current vs Prior -35.08%
Calls: -44.22%
Puts: +42.17%
Prior 7-Day Total $24.82M
Calls: $17.96M (72%)
Puts: $6.86M (28%)
Prior 7-Day Average $3.55M
Calls: $2.57M (72%)
Puts: $980.1K (28%)
Current vs Prior 7-Day Avg +33.51%
Calls: +41.77%
Puts: +11.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:05pm) 0.36
Prior (08/07) 0.20
Current vs Prior +80.28%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -2.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 2:05pm) 484,925
Calls: 302,364 (62%)
Puts: 182,561 (38%)
Prior (08/07) 504,979
Calls: 319,011 (63%)
Puts: 185,968 (37%)
Current vs Prior -3.97%
Prior 7-Day Total 3,394,418
Calls: 2,303,103 (68%)
Puts: 1,091,315 (32%)
Prior 7-Day Average 484,916
Calls: 329,014 (68%)
Puts: 155,902 (32%)
Current vs Prior 7-Day Avg +0.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 12.21% | 16.62%16.62% | 25.97%
Prior 10.63% | 15.83%17.96% | 26.81%
Current vs Prior +14.86% | +5.04%-7.45% | -3.12%
Prior 7-Day Avg 8.05% | 14.38%18.09% | 26.89%
Current vs 7-Day Avg +51.68% | +15.61%-8.10% | -3.39%
Prior 7-Day Eod 10.63% | 15.83%17.90% | 26.75%
Current vs 7-Day Eod +14.86% | +5.04%-7.13% | -2.89%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.21% | 8.12%
Calls: 8.55% | 8.23%
Puts: 11.86% | 8.02%
Prior 8.75% | 6.86%
Calls: 7.35% | 6.86%
Puts: 10.14% | 6.86%
Current vs Prior +16.69% | +18.37%
Prior 7-Day Avg 22.44% | 10.06%
Calls: 21.93% | 10.33%
Puts: 22.95% | 9.79%
Current vs 7-Day Avg -54.50% | -19.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.64M) vs puts ($1.10M). Extreme bullish P/C ratio of 0.36 - heavy call buying (25,251 calls vs 9,072 puts). P/C ratio rising 80% - increased hedging/bearish positioning. Call-heavy open interest (302,364 calls vs 182,561 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 67 of results (avg 7.5%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 140.270.28$0.283.6%7650.191.9K
$19.50Aug 211.351.41$1.384.3%2390.51490
$20.00Aug 140.740.78$0.765.3%3.3K0.422.4K
$19.00Sep 182.552.70$2.635.7%460.571.0K
$20.00Sep 182.152.28$2.225.9%3740.529.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.542.63$2.593.5%310.64252
$20.00Sep 182.842.98$2.914.8%220.486.5K
$21.00Aug 282.822.96$2.894.8%10.6051
$18.00Sep 181.771.86$1.824.9%1000.364.7K
$20.00Aug 282.162.28$2.225.4%150.5261

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.62, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 140.150.17$0.1612.5%4060.12478
$22.50Aug 140.200.22$0.219.5%8760.15666
$22.00Aug 140.270.28$0.283.6%7650.191.9K
$21.50Aug 140.320.38$0.3517.1%3450.24260
$23.00Aug 210.390.45$0.4214.3%1930.218.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 140.140.16$0.1513.3%1990.11528
$17.00Aug 140.200.24$0.2218.2%1.4K0.161.2K
$18.00Aug 140.460.51$0.4910.2%6270.28244
$16.00Aug 280.440.53$0.4918.4%200.18108
$17.00Aug 210.490.57$0.5315.1%680.23560

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 143.704.05$3.889.0%120.95202
$16.00Aug 143.153.55$3.3511.9%230.93566
$16.50Aug 142.813.05$2.938.2%120.89351
$15.50Aug 213.804.10$3.957.6%60.88410
$16.00Aug 213.453.70$3.587.0%230.85829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 143.754.15$3.9510.1%40.877
$22.50Aug 143.353.60$3.487.2%10.8413
$22.00Aug 142.913.15$3.037.9%--0.80125
$23.00Aug 214.004.40$4.209.5%380.79207
$21.50Aug 142.462.72$2.5910.0%50.7616

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 21.8K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.740.78$0.765.3%3.3K0.422.4K
$20.00Aug 211.101.22$1.1610.3%1.5K0.463.0K
$19.50Aug 140.861.00$0.9315.1%1.5K0.491.1K
$19.00Aug 141.121.22$1.178.5%1.1K0.573.3K
$22.50Aug 140.200.22$0.219.5%8760.15666
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 140.200.24$0.2218.2%1.4K0.161.2K
$19.00Aug 140.870.94$0.917.7%8740.43454
$18.00Aug 140.460.51$0.4910.2%6270.28244
$16.00Aug 140.070.09$0.0825.0%4570.07455
$19.50Aug 141.111.25$1.1811.9%3470.51894

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 26.7%, max 31.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Aug 14Sep 18136.5%103.5%31.9%4552.7K
$22.00Aug 14Sep 18134.6%102.8%30.9%92016.1K
$20.00Aug 14Sep 18131.9%102.2%29.0%3.7K11.5K
$18.00Aug 14Sep 18125.9%97.7%28.9%2672.7K
$19.00Aug 14Sep 18127.5%99.0%28.7%1.2K4.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Aug 14Sep 18136.5%103.5%31.9%39524
$22.00Aug 14Sep 18134.6%102.8%30.9%31.4K
$20.00Aug 14Sep 18131.9%102.2%29.0%1926.7K
$16.50Aug 14Sep 11127.4%98.8%28.9%200548
$18.00Aug 14Sep 18125.9%97.7%28.9%7275.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 4.00, avg 1.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.50$21.00Aug 14$0.10$0.40$0.104.00$20.60
$21.00$21.50Aug 14$0.11$0.39$0.113.55$21.11
$21.50$22.00Aug 21$0.11$0.39$0.113.55$21.61
$21.50$22.00Aug 28$0.11$0.39$0.113.55$21.61
$18.50$19.00Sep 11$0.11$0.39$0.113.55$18.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.50$16.00Aug 21$0.11$0.39$0.113.55$16.39
$17.00$16.50Aug 28$0.12$0.38$0.123.17$16.88
$16.50$16.00Sep 4$0.12$0.38$0.123.17$16.38
$17.00$16.50Sep 4$0.12$0.38$0.123.17$16.88
$17.50$17.00Aug 14$0.13$0.37$0.132.85$17.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 5.67, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$18.00Sep 11$0.40$0.40$0.104.00$17.90
$16.50$17.00Aug 28$0.38$0.38$0.123.17$16.88
$15.50$16.00Aug 21$0.37$0.37$0.132.85$15.87
$17.00$17.50Aug 28$0.35$0.35$0.152.33$17.35
$17.00$17.50Aug 21$0.34$0.34$0.162.12$17.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.00$22.00Aug 21$0.85$0.85$0.155.67$22.15
$22.00$21.00Sep 4$0.78$0.78$0.223.55$21.22
$21.00$20.50Aug 14$0.38$0.38$0.123.17$20.62
$21.50$21.00Aug 14$0.38$0.38$0.123.17$21.12
$21.50$21.00Aug 21$0.38$0.38$0.123.17$21.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.33, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 14Aug 21$0.07126.0%109.1%
$16.50Aug 14Aug 21$0.17127.4%108.7%
$16.00Aug 14Aug 21$0.23123.2%108.4%
$23.00Aug 14Aug 21$0.26136.5%114.4%
$17.00Aug 14Aug 21$0.28124.6%108.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 14Aug 21$0.16126.0%109.1%
$16.00Aug 14Aug 21$0.21123.2%108.4%
$16.50Aug 14Aug 21$0.25127.4%108.7%
$23.00Aug 14Aug 21$0.25136.5%114.4%
$17.00Aug 14Aug 21$0.31124.6%108.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 10.81% of stock, avg 20.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Aug 14$1.17$0.91$2.08$16.92$21.0810.81%
$19.50Aug 14$0.93$1.18$2.11$17.39$21.6110.96%
$18.50Aug 14$1.47$0.68$2.15$16.35$20.6511.17%
$18.00Aug 14$1.75$0.49$2.24$15.76$20.2411.64%
$20.00Aug 14$0.76$1.49$2.25$17.75$22.2511.69%
$20.50Aug 14$0.56$1.83$2.39$18.11$22.8912.42%
$17.50Aug 14$2.07$0.35$2.42$15.08$19.9212.57%
$21.00Aug 14$0.46$2.21$2.67$18.33$23.6713.87%
$17.00Aug 14$2.51$0.22$2.73$14.27$19.7314.18%
$19.00Aug 21$1.58$1.33$2.91$16.09$21.9115.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.96% of stock, avg 12.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.50$17.00Aug 14$0.35$0.22$0.57$16.43$22.07
$21.00$17.00Aug 14$0.46$0.22$0.68$16.32$21.68
$21.50$17.50Aug 14$0.35$0.35$0.70$16.80$22.20
$20.50$17.00Aug 14$0.56$0.22$0.78$16.22$21.28
$21.00$17.50Aug 14$0.46$0.35$0.81$16.69$21.81
$21.50$18.00Aug 14$0.35$0.49$0.84$17.16$22.34
$20.50$17.50Aug 14$0.56$0.35$0.91$16.59$21.41
$21.00$18.00Aug 14$0.46$0.49$0.95$17.05$21.95
$20.00$17.00Aug 14$0.76$0.22$0.98$16.02$20.98
$21.50$18.50Aug 14$0.35$0.68$1.03$17.47$22.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 7.33, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
18/1921/22Sep 18$0.88$0.127.33$18.12$21.88
17/1819/20Sep 18$0.87$0.136.69$17.13$19.87
18/1920/21Sep 18$0.87$0.136.69$18.13$20.87
19/2021/22Sep 18$0.87$0.136.69$19.13$21.87
16/1718/19Sep 18$0.85$0.155.67$16.15$18.85
17/1820/20Aug 21$0.40$0.104.00$17.10$19.90
18/1820/20Aug 28$0.40$0.104.00$18.10$19.90
16/1616/17Sep 4$0.40$0.104.00$15.60$16.90
17/1818/19Sep 4$0.40$0.104.00$17.10$18.90
17/1820/20Sep 4$0.40$0.104.00$17.10$19.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Sep 18$0.06$0.9415.67
$21.00$22.00$23.00Sep 18$0.08$0.9211.50
$19.00$20.00$21.00Sep 18$0.09$0.9110.11
$19.00$19.50$20.00Aug 28$0.05$0.459.00
$17.00$18.00$19.00Sep 18$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$22.00$23.00Sep 18$0.05$0.9519.00
$16.00$17.00$18.00Sep 18$0.08$0.9211.50
$17.00$18.00$19.00Sep 18$0.09$0.9110.11
$17.50$18.00$18.50Aug 14$0.05$0.459.00
$17.50$18.00$18.50Aug 21$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.08, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$23.001:2Aug 14-$0.11$0.39
$22.00$22.501:2Aug 14-$0.14$0.36
$21.50$22.001:2Aug 14-$0.21$0.29
$22.00$23.001:2Sep 4-$0.71$0.29
$21.00$21.501:2Aug 14-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.501:2Aug 14-$0.08$0.42
$17.50$17.001:2Aug 14-$0.09$0.41
$17.00$16.001:2Sep 18-$0.60$0.40
$16.00$15.501:2Aug 21-$0.13$0.37
$16.50$16.001:2Aug 21-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 11.17%, avg 5.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 18$2.150.523.9%11.17%15.06%3749.1K
$19.50Sep 11$2.070.541.3%10.75%12.05%434
$19.50Sep 4$1.910.541.3%9.92%11.22%2142
$20.00Sep 11$1.780.513.9%9.25%13.14%626
$21.00Sep 18$1.780.469.1%9.25%18.34%217765
$20.00Sep 4$1.730.503.9%8.99%12.88%46303
$19.50Aug 28$1.620.521.3%8.42%9.71%99206
$21.00Sep 11$1.500.459.1%7.79%16.88%3659
$22.00Sep 18$1.500.4014.3%7.79%22.08%15514.1K
$20.50Sep 4$1.490.476.5%7.74%14.23%417

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 25,251
Total Puts 9,072
Put/Call Ratio 0.36
Net Difference 16,179

Prior's Put/Call Breakdown

Total Calls 37,484
Total Puts 7,470
Put/Call Ratio 0.20
Net Difference 30,014

Prior 7-Day Put/Call Summary

Total Calls 134,349
Total Puts 49,507
Average Put/Call Ratio 0.37
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All